(NY: RATE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	20.93	20.98	20.93	20.98	730	+0.18(+0.87%)
Jun 07, 2024	20.79	20.80	20.70	20.80	3,635	+0.68(+3.37%)
Jun 06, 2024	20.20	20.20	20.12	20.12	787	-0.08(-0.40%)
Jun 05, 2024	20.36	20.36	20.20	20.20	2,115	-0.25(-1.22%)
Jun 04, 2024	20.53	20.55	20.38	20.45	1,401	-0.14(-0.68%)
Jun 03, 2024	20.81	20.81	20.59	20.59	2,001	-0.35(-1.68%)
May 31, 2024	20.89	21.01	20.89	20.94	1,477	-0.20(-0.95%)
May 30, 2024	21.12	21.14	21.12	21.14	2,347	-0.39(-1.80%)
May 29, 2024	21.30	21.63	21.30	21.53	10,835	+0.43(+2.05%)
May 28, 2024	20.72	21.27	20.72	21.10	18,779	+0.28(+1.34%)
May 24, 2024	20.82	20.82	20.82	20.82	433	-0.12(-0.57%)
May 23, 2024	20.90	20.94	20.90	20.94	1,013	+0.26(+1.25%)
May 22, 2024	20.68	20.68	20.68	20.68	167	+0.06(+0.27%)
May 21, 2024	20.64	20.65	20.62	20.62	3,352	-0.21(-0.99%)
May 20, 2024	20.86	20.86	20.83	20.83	1,124	+0.02(+0.08%)
May 17, 2024	20.73	20.81	20.73	20.81	1,765	+0.13(+0.63%)
May 16, 2024	20.64	20.68	20.64	20.68	1,207	+0.14(+0.66%)
May 15, 2024	20.54	20.56	20.54	20.55	1,414	-0.42(-2.01%)
May 14, 2024	20.98	20.98	20.97	20.97	1,027	-0.11(-0.54%)
May 13, 2024	21.08	21.08	21.08	21.08	843	+0.02(+0.09%)
May 10, 2024	21.03	21.07	21.03	21.07	431	+0.17(+0.79%)
May 09, 2024	21.12	21.12	20.90	20.90	615	-0.18(-0.87%)
May 08, 2024	21.05	21.08	21.05	21.08	149	+0.24(+1.14%)
May 07, 2024	20.78	20.84	20.78	20.84	4,211	-0.06(-0.30%)
May 06, 2024	20.94	20.94	20.91	20.91	585	-0.12(-0.58%)
May 03, 2024	21.13	21.13	21.03	21.03	5,270	-0.43(-1.99%)
May 02, 2024	21.76	21.76	21.46	21.46	641	-0.21(-0.95%)
May 01, 2024	21.81	21.87	21.64	21.66	5,201	-0.33(-1.49%)
Apr 30, 2024	21.81	21.99	21.81	21.99	998	+0.33(+1.53%)
Apr 29, 2024	21.81	21.81	21.66	21.66	763	-0.26(-1.18%)
Apr 26, 2024	21.86	21.93	21.81	21.92	6,195	-0.29(-1.31%)
Apr 25, 2024	22.30	22.30	22.17	22.21	7,488	+0.38(+1.73%)
Apr 24, 2024	21.81	21.91	21.80	21.83	2,134	+0.27(+1.24%)
Apr 23, 2024	21.51	21.56	21.47	21.56	1,094	-0.09(-0.44%)
Apr 22, 2024	21.75	21.76	21.66	21.66	2,384	-0.09(-0.41%)
Apr 19, 2024	21.68	21.75	21.68	21.75	435	-0.04(-0.19%)
Apr 18, 2024	21.72	21.79	21.72	21.79	420	+0.25(+1.16%)
Apr 17, 2024	21.89	21.89	21.47	21.54	1,322	-0.54(-2.46%)
Apr 16, 2024	22.13	22.13	22.06	22.08	7,034	+0.34(+1.56%)
Apr 15, 2024	21.62	21.90	21.62	21.74	2,379	+0.91(+4.36%)
Apr 12, 2024	20.89	20.89	20.65	20.84	3,703	-0.39(-1.82%)
Apr 11, 2024	20.89	21.31	20.89	21.22	20,323	+0.36(+1.70%)
Apr 10, 2024	20.24	20.87	20.24	20.87	5,856	+1.17(+5.95%)
Apr 09, 2024	19.73	19.75	19.69	19.69	1,188	-0.40(-1.99%)
Apr 08, 2024	20.10	20.10	20.04	20.09	770	+0.21(+1.08%)
Apr 05, 2024	19.83	19.88	19.76	19.88	383	+0.45(+2.30%)
Apr 04, 2024	19.57	19.57	19.43	19.43	2,503	-0.30(-1.53%)
Apr 03, 2024	20.00	20.03	19.73	19.73	729	-0.07(-0.33%)
Apr 02, 2024	19.99	19.99	19.80	19.80	921	+0.12(+0.63%)
Apr 01, 2024	19.67	19.67	19.67	19.67	82	+0.61(+3.22%)
Mar 28, 2024	19.10	19.10	19.05	19.06	630	+0.03(+0.16%)
Mar 27, 2024	19.03	19.03	19.03	19.03	306	-0.29(-1.50%)
Mar 26, 2024	19.30	19.32	19.30	19.32	246	-0.18(-0.91%)
Mar 25, 2024	19.52	19.52	19.49	19.49	250	+0.21(+1.08%)
Mar 22, 2024	19.29	19.29	19.29	19.29	125	-0.28(-1.44%)
Mar 21, 2024	19.57	19.57	19.57	19.57	258	-0.01(-0.07%)
Mar 20, 2024	19.58	19.58	19.58	19.58	125	-0.17(-0.86%)
Mar 19, 2024	19.79	19.79	19.75	19.75	277	-0.18(-0.92%)
Mar 18, 2024	19.93	19.93	19.93	19.93	204	+0.13(+0.63%)
Mar 15, 2024	19.78	19.81	19.78	19.81	383	+0.10(+0.52%)
Mar 14, 2024	19.33	19.71	19.33	19.71	2,648	+0.59(+3.06%)
Mar 13, 2024	19.04	19.12	19.01	19.12	1,921	+0.21(+1.11%)
Mar 12, 2024	18.91	18.91	18.91	18.91	144	+0.19(+1.00%)
Mar 11, 2024	18.68	18.73	18.66	18.73	910	+0.05(+0.27%)
Mar 08, 2024	18.71	18.73	18.68	18.68	3,263	-0.09(-0.50%)
Mar 07, 2024	18.83	18.83	18.77	18.77	2,412	-0.06(-0.31%)
Mar 06, 2024	18.88	18.88	18.78	18.83	672	-0.15(-0.78%)
Mar 05, 2024	18.98	18.98	18.98	18.98	73	-0.40(-2.06%)
Mar 04, 2024	19.39	19.39	19.38	19.38	487	+0.20(+1.03%)
Mar 01, 2024	19.46	19.46	19.18	19.18	1,450	-0.21(-1.10%)
Feb 29, 2024	19.46	19.46	19.35	19.39	1,135	-0.03(-0.15%)
Feb 28, 2024	19.45	19.45	19.42	19.42	434	-0.26(-1.32%)
Feb 27, 2024	19.64	19.68	19.64	19.68	803	+0.07(+0.35%)
Feb 26, 2024	19.61	19.61	19.61	19.61	262	+0.15(+0.75%)
Feb 23, 2024	19.54	19.54	19.38	19.47	2,388	-0.43(-2.14%)
Feb 22, 2024	19.89	19.89	19.89	19.89	229	+0.09(+0.48%)
Feb 21, 2024	19.60	19.80	19.60	19.80	313	+0.11(+0.55%)
Feb 20, 2024	19.74	19.74	19.67	19.69	684	-0.18(-0.93%)
Feb 16, 2024	19.83	19.88	19.83	19.88	593	+0.37(+1.91%)
Feb 15, 2024	19.48	19.54	19.48	19.50	1,120	-0.22(-1.14%)
Feb 14, 2024	19.76	19.76	19.73	19.73	280	-0.15(-0.77%)
Feb 13, 2024	19.44	19.88	19.44	19.88	793	+1.01(+5.37%)
Feb 12, 2024	18.95	19.07	18.87	18.87	4,796	-0.13(-0.70%)
Feb 09, 2024	19.04	19.05	18.96	19.00	1,822	+0.03(+0.18%)
Feb 08, 2024	18.92	18.96	18.92	18.96	760	+0.27(+1.45%)
Feb 07, 2024	18.61	18.69	18.61	18.69	259	+0.20(+1.08%)
Feb 06, 2024	18.76	18.76	18.49	18.49	954	-0.74(-3.85%)
Feb 05, 2024	19.18	19.23	19.12	19.23	1,425	+0.68(+3.66%)
Feb 02, 2024	18.62	18.62	18.56	18.56	1,339	+0.77(+4.31%)
Feb 01, 2024	17.87	17.88	17.71	17.79	3,081	-0.28(-1.55%)
Jan 31, 2024	18.19	18.19	18.06	18.07	1,184	-0.35(-1.90%)
Jan 30, 2024	18.57	18.72	18.42	18.42	1,085	-0.22(-1.21%)
Jan 29, 2024	18.64	18.64	18.64	18.64	425	-0.39(-2.07%)
Jan 26, 2024	19.10	19.10	19.04	19.04	1,826	+0.08(+0.42%)
Jan 25, 2024	19.10	19.10	18.96	18.96	2,085	-0.45(-2.32%)
Jan 24, 2024	19.41	19.46	19.41	19.41	1,257	+0.31(+1.60%)
Jan 23, 2024	19.06	19.10	19.06	19.10	284	+0.19(+1.01%)
Jan 22, 2024	18.90	18.92	18.85	18.91	1,033	-0.28(-1.48%)
Jan 19, 2024	19.33	19.37	19.20	19.20	1,386	+0.05(+0.25%)
Jan 18, 2024	18.92	19.15	18.91	19.15	3,513	+0.26(+1.39%)
Jan 17, 2024	18.89	18.89	18.86	18.89	1,926	+0.12(+0.66%)
Jan 16, 2024	18.52	18.76	18.53	18.76	8,989	+0.48(+2.64%)
Jan 12, 2024	18.30	18.30	18.27	18.28	1,065	-0.11(-0.59%)
Jan 11, 2024	18.61	18.72	18.39	18.39	1,685	-0.40(-2.11%)
Jan 10, 2024	18.63	18.78	18.63	18.78	1,639	+0.06(+0.31%)
Jan 09, 2024	18.71	18.76	18.66	18.73	3,195	-0.09(-0.49%)
Jan 08, 2024	19.01	19.01	18.71	18.82	3,604	-0.12(-0.62%)
Jan 05, 2024	18.86	18.93	18.45	18.93	2,201	+0.10(+0.52%)
Jan 04, 2024	18.81	18.91	18.74	18.84	3,301	+0.56(+3.05%)
Jan 03, 2024	18.49	18.49	18.28	18.28	825	-0.10(-0.55%)
Jan 02, 2024	18.38	18.38	18.38	18.38	182	+0.16(+0.87%)
Dec 29, 2023	18.09	18.22	18.09	18.22	593	+0.02(+0.09%)
Dec 28, 2023	18.20	18.20	18.20	18.20	348	+0.25(+1.37%)
Dec 27, 2023	17.98	17.98	17.96	17.96	624	-0.33(-1.82%)
Dec 26, 2023	18.32	18.32	18.29	18.29	789	-0.16(-0.86%)
Dec 22, 2023	18.45	18.45	18.45	18.45	132	+0.12(+0.68%)
Dec 21, 2023	18.32	18.32	18.32	18.32	182	+0.14(+0.77%)
Dec 20, 2023	18.18	18.18	18.18	18.18	37	-0.20(-1.07%)
Dec 19, 2023	18.37	18.38	18.37	18.38	928	-0.16(-0.85%)
Dec 18, 2023	18.54	18.54	18.54	18.54	141	+0.17(+0.95%)
Dec 15, 2023	18.54	18.54	18.36	18.36	560	+0.11(+0.62%)
Dec 14, 2023	18.58	18.58	18.25	18.25	3,514	-0.70(-3.69%)
Dec 13, 2023	18.95	18.95	18.95	18.95	247	-0.69(-3.50%)
Dec 12, 2023	19.64	19.64	19.64	19.64	54	-0.21(-1.08%)
Dec 11, 2023	19.99	19.99	19.85	19.85	585	-0.20(-1.00%)
Dec 08, 2023	19.94	20.07	19.94	20.05	1,191	+0.48(+2.45%)
Dec 07, 2023	19.57	19.57	19.57	19.57	354	+0.11(+0.58%)
Dec 06, 2023	19.46	19.46	19.46	19.46	223	-0.23(-1.19%)
Dec 05, 2023	19.69	19.69	19.69	19.69	337	-0.50(-2.48%)
Dec 04, 2023	20.12	20.23	20.12	20.19	895	+0.37(+1.89%)
Dec 01, 2023	20.26	20.26	19.79	19.82	1,963	-0.56(-2.74%)
Nov 30, 2023	20.20	20.38	20.20	20.38	1,535	+0.29(+1.44%)
Nov 29, 2023	20.21	20.21	20.09	20.09	254	-0.24(-1.17%)
Nov 28, 2023	20.34	20.35	20.32	20.32	901	-0.19(-0.93%)
Nov 27, 2023	20.86	20.86	20.52	20.52	1,482	-0.57(-2.72%)
Nov 24, 2023	21.09	21.09	21.09	21.09	132	+0.28(+1.35%)
Nov 22, 2023	20.68	20.81	20.68	20.81	787	-0.03(-0.13%)
Nov 21, 2023	20.77	20.84	20.77	20.84	698	-0.04(-0.18%)
Nov 20, 2023	20.88	20.88	20.88	20.88	213	-0.18(-0.85%)
Nov 17, 2023	21.14	21.14	21.05	21.05	2,129	-0.07(-0.34%)
Nov 16, 2023	21.14	21.14	21.12	21.12	755	-0.53(-2.43%)
Nov 15, 2023	21.63	21.67	21.63	21.65	1,379	+0.55(+2.60%)
Nov 14, 2023	21.22	21.22	21.09	21.10	2,196	-1.14(-5.11%)
Nov 13, 2023	22.27	22.27	22.24	22.24	535	+0.34(+1.54%)
Nov 10, 2023	21.95	21.95	21.90	21.90	1,554	+0.05(+0.22%)
Nov 09, 2023	21.85	21.85	21.85	21.85	45	+0.65(+3.05%)
Nov 08, 2023	21.40	21.40	21.20	21.20	405	-0.39(-1.81%)
Nov 07, 2023	21.60	21.60	21.60	21.60	221	-0.49(-2.22%)
Nov 06, 2023	22.09	22.09	22.09	22.09	153	+0.19(+0.85%)
Nov 03, 2023	21.86	21.90	21.83	21.90	1,138	-0.23(-1.04%)
Nov 02, 2023	22.06	22.13	22.01	22.13	4,242	-0.35(-1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.