NYT(NYT)
NYT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $75.18 | $75.27 | $73.48 | $74.33 | 1.35M |
| 5/19/2026 | $76.90 | $77.18 | $74.57 | $75.26 | 1.95M |
| 5/18/2026 | $74.63 | $77.29 | $74.63 | $76.68 | 2.05M |
| 5/15/2026 | $75.72 | $75.73 | $74.11 | $74.48 | 1.86M |
| 5/14/2026 | $77.42 | $77.77 | $74.84 | $75.50 | 1.56M |
| 5/13/2026 | $77.94 | $77.94 | $76.17 | $77.00 | 1.17M |
| 5/12/2026 | $77.65 | $78.69 | $76.35 | $77.98 | 1.78M |
| 5/11/2026 | $79.30 | $79.96 | $76.36 | $77.33 | 1.97M |
| 5/8/2026 | $80.31 | $80.99 | $79.07 | $79.41 | 1.84M |
| 5/7/2026 | $83.95 | $84.40 | $80.14 | $80.18 | 2.55M |
| 5/6/2026 | $82.97 | $87.00 | $82.00 | $83.66 | 4.90M |
| 5/5/2026 | $78.24 | $79.02 | $77.14 | $77.26 | 3.36M |
| 5/4/2026 | $78.30 | $79.21 | $77.80 | $78.23 | 1.93M |
| 5/1/2026 | $79.52 | $80.28 | $78.50 | $78.72 | 2.97M |
| 4/30/2026 | $78.81 | $79.71 | $78.75 | $79.03 | 1.55M |
| 4/29/2026 | $78.36 | $79.14 | $77.62 | $79.03 | 1.85M |
| 4/28/2026 | $80.37 | $80.60 | $78.00 | $78.47 | 1.90M |
| 4/27/2026 | $80.86 | $81.89 | $79.47 | $79.61 | 1.76M |
| 4/24/2026 | $80.18 | $81.00 | $79.20 | $80.89 | 1.35M |
| 4/23/2026 | $80.27 | $81.50 | $80.12 | $80.43 | 1.32M |
| 4/22/2026 | $81.84 | $82.24 | $80.20 | $80.45 | 2.00M |
| 4/21/2026 | $79.94 | $81.86 | $79.81 | $81.62 | 1.91M |
| 4/20/2026 | $79.29 | $80.39 | $79.10 | $80.34 | 2.55M |
| 4/17/2026 | $77.87 | $79.52 | $75.98 | $79.48 | 3.50M |
| 4/16/2026 | $81.44 | $81.73 | $76.88 | $77.90 | 2.94M |
| 4/15/2026 | $80.74 | $81.70 | $80.39 | $81.10 | 1.86M |
| 4/14/2026 | $78.94 | $80.72 | $78.72 | $80.72 | 1.54M |
| 4/13/2026 | $78.92 | $79.49 | $77.60 | $79.34 | 1.95M |
| 4/10/2026 | $82.09 | $82.47 | $78.77 | $79.01 | 2.65M |
| 4/9/2026 | $84.58 | $84.73 | $81.59 | $82.48 | 2.38M |
| 4/8/2026 | $85.58 | $85.93 | $83.82 | $84.71 | 2.53M |
| 4/7/2026 | $84.94 | $87.10 | $84.94 | $85.86 | 2.02M |
| 4/6/2026 | $85.40 | $85.92 | $85.00 | $85.14 | 1.44M |
| 4/2/2026 | $85.24 | $86.17 | $84.68 | $85.69 | 1.26M |
| 4/1/2026 | $83.55 | $85.40 | $83.17 | $85.39 | 1.75M |
| 3/31/2026 | $83.92 | $84.28 | $83.00 | $83.73 | 1.77M |
| 3/30/2026 | $83.40 | $83.85 | $83.00 | $83.25 | 1.48M |
| 3/27/2026 | $82.84 | $83.15 | $82.25 | $82.79 | 1.53M |
| 3/26/2026 | $84.88 | $85.43 | $82.85 | $82.96 | 2.87M |
| 3/25/2026 | $84.58 | $85.61 | $83.88 | $85.17 | 1.70M |
| 3/24/2026 | $83.03 | $84.64 | $83.00 | $84.16 | 2.71M |
| 3/23/2026 | $80.50 | $82.88 | $79.29 | $82.69 | 2.40M |
| 3/20/2026 | $81.04 | $82.31 | $80.03 | $80.97 | 5.10M |
| 3/19/2026 | $80.42 | $81.69 | $80.19 | $81.28 | 3.01M |
| 3/18/2026 | $79.91 | $80.74 | $79.70 | $80.40 | 1.75M |
| 3/17/2026 | $80.12 | $80.94 | $79.71 | $80.23 | 1.16M |
| 3/16/2026 | $79.64 | $80.51 | $79.64 | $79.75 | 1.44M |
| 3/13/2026 | $78.42 | $79.35 | $77.88 | $79.31 | 2.32M |
| 3/12/2026 | $78.20 | $78.58 | $77.69 | $78.06 | 1.72M |
| 3/11/2026 | $78.65 | $78.94 | $78.17 | $78.23 | 1.35M |
| 3/10/2026 | $80.58 | $80.78 | $78.82 | $78.83 | 1.90M |
| 3/9/2026 | $80.04 | $81.14 | $79.27 | $80.81 | 2.51M |
| 3/6/2026 | $81.25 | $81.80 | $77.85 | $80.44 | 2.58M |
| 3/5/2026 | $80.95 | $82.74 | $80.95 | $81.95 | 4.11M |
| 3/4/2026 | $81.41 | $81.83 | $80.07 | $81.12 | 3.10M |
| 3/3/2026 | $79.56 | $81.49 | $79.17 | $81.41 | 2.57M |
| 3/2/2026 | $79.38 | $81.06 | $79.00 | $80.42 | 2.23M |
| 2/27/2026 | $79.00 | $79.91 | $78.86 | $79.79 | 2.72M |
| 2/26/2026 | $77.85 | $79.41 | $77.08 | $78.84 | 2.10M |
| 2/25/2026 | $75.97 | $78.26 | $75.97 | $77.38 | 2.86M |
| 2/24/2026 | $75.44 | $75.98 | $73.72 | $75.84 | 1.91M |
| 2/23/2026 | $77.95 | $78.37 | $74.16 | $75.29 | 2.39M |
| 2/20/2026 | $76.01 | $78.25 | $75.88 | $77.99 | 2.52M |