(NY: RATE )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	20.75	20.83	20.75	20.83	1,764	+0.13(+0.63%)
May 16, 2024	20.66	20.70	20.66	20.70	1,206	+0.14(+0.66%)
May 15, 2024	20.56	20.58	20.56	20.57	1,413	-0.42(-2.01%)
May 14, 2024	21.00	21.00	20.99	20.99	1,026	-0.11(-0.54%)
May 13, 2024	21.10	21.10	21.10	21.10	843	+0.02(+0.09%)
May 10, 2024	21.05	21.09	21.05	21.09	431	+0.17(+0.79%)
May 09, 2024	21.14	21.14	20.92	20.92	615	-0.18(-0.87%)
May 08, 2024	21.07	21.10	21.07	21.10	149	+0.24(+1.14%)
May 07, 2024	20.80	20.87	20.80	20.87	4,207	-0.06(-0.30%)
May 06, 2024	20.96	20.96	20.93	20.93	585	-0.12(-0.58%)
May 03, 2024	21.15	21.15	21.05	21.05	5,265	-0.43(-1.99%)
May 02, 2024	21.78	21.78	21.48	21.48	640	-0.21(-0.95%)
May 01, 2024	21.83	21.89	21.66	21.69	5,196	-0.33(-1.49%)
Apr 30, 2024	21.83	22.01	21.83	22.01	997	+0.33(+1.53%)
Apr 29, 2024	21.83	21.83	21.68	21.68	762	-0.26(-1.18%)
Apr 26, 2024	21.88	21.95	21.83	21.94	6,189	-0.29(-1.31%)
Apr 25, 2024	22.32	22.32	22.19	22.23	7,480	+0.38(+1.73%)
Apr 24, 2024	21.83	21.93	21.82	21.85	2,131	+0.27(+1.24%)
Apr 23, 2024	21.53	21.58	21.49	21.58	1,093	-0.09(-0.44%)
Apr 22, 2024	21.77	21.78	21.68	21.68	2,382	-0.09(-0.41%)
Apr 19, 2024	21.70	21.77	21.70	21.77	435	-0.04(-0.19%)
Apr 18, 2024	21.74	21.81	21.74	21.81	420	+0.25(+1.16%)
Apr 17, 2024	21.91	21.91	21.49	21.56	1,321	-0.54(-2.47%)
Apr 16, 2024	22.15	22.15	22.08	22.10	7,027	+0.34(+1.56%)
Apr 15, 2024	21.64	21.92	21.64	21.76	2,377	+0.91(+4.36%)
Apr 12, 2024	20.91	20.91	20.67	20.86	3,699	-0.39(-1.81%)
Apr 11, 2024	20.91	21.33	20.91	21.24	20,303	+0.36(+1.70%)
Apr 10, 2024	20.26	20.89	20.26	20.89	5,850	+1.17(+5.96%)
Apr 09, 2024	19.75	19.77	19.71	19.71	1,187	-0.40(-1.99%)
Apr 08, 2024	20.12	20.12	20.06	20.11	769	+0.21(+1.08%)
Apr 05, 2024	19.85	19.90	19.78	19.90	383	+0.45(+2.30%)
Apr 04, 2024	19.59	19.59	19.45	19.45	2,501	-0.30(-1.53%)
Apr 03, 2024	20.02	20.05	19.75	19.75	728	-0.07(-0.33%)
Apr 02, 2024	20.01	20.01	19.82	19.82	920	+0.12(+0.63%)
Apr 01, 2024	19.69	19.69	19.69	19.69	82	+0.61(+3.22%)
Mar 28, 2024	19.12	19.12	19.07	19.08	630	+0.03(+0.16%)
Mar 27, 2024	19.05	19.05	19.05	19.05	306	-0.29(-1.50%)
Mar 26, 2024	19.32	19.34	19.32	19.34	246	-0.18(-0.91%)
Mar 25, 2024	19.54	19.54	19.51	19.51	250	+0.21(+1.08%)
Mar 22, 2024	19.30	19.30	19.30	19.30	125	-0.28(-1.44%)
Mar 21, 2024	19.59	19.59	19.59	19.59	258	-0.01(-0.07%)
Mar 20, 2024	19.60	19.60	19.60	19.60	125	-0.17(-0.85%)
Mar 19, 2024	19.81	19.81	19.77	19.77	277	-0.18(-0.92%)
Mar 18, 2024	19.95	19.95	19.95	19.95	204	+0.13(+0.63%)
Mar 15, 2024	19.80	19.83	19.80	19.83	382	+0.10(+0.52%)
Mar 14, 2024	19.35	19.73	19.35	19.73	2,646	+0.59(+3.06%)
Mar 13, 2024	19.06	19.14	19.03	19.14	1,919	+0.21(+1.11%)
Mar 12, 2024	18.93	18.93	18.93	18.93	144	+0.19(+1.00%)
Mar 11, 2024	18.69	18.74	18.67	18.74	909	+0.05(+0.27%)
Mar 08, 2024	18.72	18.74	18.69	18.69	3,260	-0.09(-0.50%)
Mar 07, 2024	18.85	18.85	18.79	18.79	2,409	-0.06(-0.31%)
Mar 06, 2024	18.90	18.90	18.80	18.85	672	-0.15(-0.78%)
Mar 05, 2024	19.00	19.00	19.00	19.00	73	-0.40(-2.06%)
Mar 04, 2024	19.41	19.41	19.40	19.40	487	+0.20(+1.03%)
Mar 01, 2024	19.48	19.48	19.20	19.20	1,449	-0.21(-1.10%)
Feb 29, 2024	19.48	19.48	19.37	19.41	1,134	-0.03(-0.15%)
Feb 28, 2024	19.47	19.47	19.44	19.44	434	-0.26(-1.32%)
Feb 27, 2024	19.66	19.70	19.66	19.70	802	+0.07(+0.35%)
Feb 26, 2024	19.63	19.63	19.63	19.63	261	+0.15(+0.75%)
Feb 23, 2024	19.56	19.56	19.40	19.49	2,386	-0.43(-2.14%)
Feb 22, 2024	19.91	19.91	19.91	19.91	229	+0.09(+0.48%)
Feb 21, 2024	19.62	19.82	19.62	19.82	312	+0.11(+0.55%)
Feb 20, 2024	19.76	19.76	19.69	19.71	684	-0.19(-0.93%)
Feb 16, 2024	19.85	19.90	19.85	19.90	592	+0.37(+1.91%)
Feb 15, 2024	19.50	19.56	19.50	19.52	1,119	-0.22(-1.14%)
Feb 14, 2024	19.78	19.78	19.75	19.75	279	-0.15(-0.77%)
Feb 13, 2024	19.46	19.90	19.46	19.90	792	+1.01(+5.37%)
Feb 12, 2024	18.96	19.09	18.89	18.89	4,792	-0.13(-0.70%)
Feb 09, 2024	19.06	19.07	18.97	19.02	1,820	+0.03(+0.18%)
Feb 08, 2024	18.93	18.98	18.93	18.98	760	+0.27(+1.45%)
Feb 07, 2024	18.63	18.71	18.63	18.71	258	+0.20(+1.08%)
Feb 06, 2024	18.77	18.77	18.51	18.51	953	-0.74(-3.85%)
Feb 05, 2024	19.20	19.25	19.14	19.25	1,424	+0.68(+3.66%)
Feb 02, 2024	18.63	18.63	18.57	18.57	1,338	+0.77(+4.31%)
Feb 01, 2024	17.89	17.90	17.73	17.81	3,078	-0.28(-1.55%)
Jan 31, 2024	18.21	18.21	18.08	18.09	1,183	-0.35(-1.90%)
Jan 30, 2024	18.58	18.73	18.44	18.44	1,084	-0.22(-1.20%)
Jan 29, 2024	18.66	18.66	18.66	18.66	424	-0.39(-2.07%)
Jan 26, 2024	19.12	19.12	19.06	19.06	1,824	+0.08(+0.42%)
Jan 25, 2024	19.12	19.12	18.98	18.98	2,083	-0.45(-2.32%)
Jan 24, 2024	19.43	19.48	19.43	19.43	1,256	+0.31(+1.60%)
Jan 23, 2024	19.08	19.12	19.08	19.12	284	+0.19(+1.01%)
Jan 22, 2024	18.92	18.94	18.87	18.93	1,032	-0.29(-1.48%)
Jan 19, 2024	19.35	19.39	19.21	19.21	1,385	+0.05(+0.25%)
Jan 18, 2024	18.94	19.17	18.93	19.17	3,510	+0.26(+1.39%)
Jan 17, 2024	18.90	18.90	18.87	18.90	1,924	+0.12(+0.66%)
Jan 16, 2024	18.54	18.78	18.55	18.78	8,981	+0.48(+2.64%)
Jan 12, 2024	18.32	18.32	18.29	18.30	1,064	-0.11(-0.59%)
Jan 11, 2024	18.62	18.73	18.41	18.41	1,683	-0.40(-2.11%)
Jan 10, 2024	18.64	18.80	18.64	18.80	1,637	+0.06(+0.31%)
Jan 09, 2024	18.72	18.77	18.67	18.74	3,192	-0.09(-0.49%)
Jan 08, 2024	19.03	19.03	18.72	18.84	3,600	-0.12(-0.62%)
Jan 05, 2024	18.87	18.95	18.47	18.95	2,198	+0.10(+0.52%)
Jan 04, 2024	18.82	18.93	18.75	18.85	3,298	+0.56(+3.05%)
Jan 03, 2024	18.51	18.51	18.29	18.29	824	-0.10(-0.55%)
Jan 02, 2024	18.40	18.40	18.40	18.40	182	+0.16(+0.87%)
Dec 29, 2023	18.11	18.24	18.11	18.24	593	+0.02(+0.09%)
Dec 28, 2023	18.22	18.22	18.22	18.22	348	+0.25(+1.37%)
Dec 27, 2023	18.00	18.00	17.97	17.97	623	-0.33(-1.82%)
Dec 26, 2023	18.33	18.33	18.31	18.31	788	-0.16(-0.86%)
Dec 22, 2023	18.47	18.47	18.47	18.47	132	+0.12(+0.68%)
Dec 21, 2023	18.34	18.34	18.34	18.34	182	+0.14(+0.77%)
Dec 20, 2023	18.20	18.20	18.20	18.20	36	-0.20(-1.07%)
Dec 19, 2023	18.39	18.40	18.39	18.40	927	-0.16(-0.85%)
Dec 18, 2023	18.56	18.56	18.56	18.56	141	+0.17(+0.95%)
Dec 15, 2023	18.55	18.55	18.38	18.38	560	+0.11(+0.62%)
Dec 14, 2023	18.60	18.60	18.27	18.27	3,511	-0.70(-3.69%)
Dec 13, 2023	18.97	18.97	18.97	18.97	247	-0.69(-3.50%)
Dec 12, 2023	19.66	19.66	19.66	19.66	54	-0.21(-1.08%)
Dec 11, 2023	20.01	20.01	19.87	19.87	585	-0.20(-1.00%)
Dec 08, 2023	19.96	20.09	19.96	20.07	1,190	+0.48(+2.45%)
Dec 07, 2023	19.59	19.59	19.59	19.59	354	+0.11(+0.58%)
Dec 06, 2023	19.48	19.48	19.48	19.48	223	-0.23(-1.19%)
Dec 05, 2023	19.71	19.71	19.71	19.71	336	-0.50(-2.48%)
Dec 04, 2023	20.14	20.25	20.14	20.21	894	+0.37(+1.89%)
Dec 01, 2023	20.28	20.28	19.81	19.84	1,961	-0.56(-2.74%)
Nov 30, 2023	20.22	20.40	20.22	20.40	1,534	+0.29(+1.44%)
Nov 29, 2023	20.23	20.23	20.11	20.11	254	-0.24(-1.17%)
Nov 28, 2023	20.36	20.37	20.34	20.34	900	-0.19(-0.93%)
Nov 27, 2023	20.88	20.88	20.54	20.54	1,481	-0.58(-2.72%)
Nov 24, 2023	21.11	21.11	21.11	21.11	132	+0.28(+1.35%)
Nov 22, 2023	20.70	20.83	20.70	20.83	786	-0.03(-0.13%)
Nov 21, 2023	20.79	20.86	20.79	20.86	697	-0.04(-0.18%)
Nov 20, 2023	20.90	20.90	20.90	20.90	213	-0.18(-0.85%)
Nov 17, 2023	21.16	21.16	21.07	21.07	2,127	-0.07(-0.34%)
Nov 16, 2023	21.16	21.16	21.15	21.15	754	-0.53(-2.43%)
Nov 15, 2023	21.65	21.70	21.65	21.67	1,378	+0.55(+2.60%)
Nov 14, 2023	21.24	21.24	21.11	21.12	2,194	-1.14(-5.11%)
Nov 13, 2023	22.29	22.29	22.26	22.26	534	+0.34(+1.54%)
Nov 10, 2023	21.97	21.97	21.92	21.92	1,552	+0.05(+0.22%)
Nov 09, 2023	21.87	21.87	21.87	21.87	45	+0.65(+3.05%)
Nov 08, 2023	21.42	21.42	21.23	21.23	405	-0.39(-1.81%)
Nov 07, 2023	21.62	21.62	21.62	21.62	221	-0.49(-2.22%)
Nov 06, 2023	22.11	22.11	22.11	22.11	153	+0.19(+0.85%)
Nov 03, 2023	21.88	21.92	21.85	21.92	1,137	-0.23(-1.04%)
Nov 02, 2023	22.09	22.15	22.03	22.15	4,238	-0.35(-1.55%)
Nov 01, 2023	23.00	23.00	22.50	22.50	2,169	-0.60(-2.60%)
Oct 31, 2023	23.08	23.10	23.05	23.10	698	-0.12(-0.50%)
Oct 30, 2023	23.34	23.34	23.22	23.22	688	+0.17(+0.75%)
Oct 27, 2023	23.04	23.04	23.04	23.04	240	-0.07(-0.28%)
Oct 26, 2023	23.38	23.38	23.11	23.11	1,094	-0.51(-2.17%)
Oct 25, 2023	23.47	23.62	23.47	23.62	323	+0.64(+2.78%)
Oct 24, 2023	23.10	23.10	22.98	22.98	413	-0.20(-0.88%)
Oct 23, 2023	23.32	23.32	23.19	23.19	692	-0.50(-2.12%)
Oct 20, 2023	23.67	23.69	23.65	23.69	433	-0.35(-1.46%)
Oct 19, 2023	24.00	24.04	24.00	24.04	311	+0.54(+2.32%)
Oct 18, 2023	23.40	23.49	23.40	23.49	705	+0.42(+1.84%)
Oct 17, 2023	23.19	23.19	23.07	23.07	678	+0.82(+3.68%)
Oct 16, 2023	22.31	22.33	22.25	22.25	867	+0.38(+1.74%)
Oct 13, 2023	22.01	22.01	21.87	21.87	299	-0.37(-1.65%)
Oct 12, 2023	22.03	22.24	22.03	22.24	140	+0.62(+2.89%)
Oct 11, 2023	21.62	21.62	21.62	21.62	206	-0.47(-2.14%)
Oct 10, 2023	22.31	22.31	21.89	22.09	1,694	+0.04(+0.17%)
Oct 09, 2023	22.28	22.28	22.05	22.05	2,164	-0.92(-4.01%)
Oct 06, 2023	23.22	23.22	22.87	22.97	5,919	+0.38(+1.70%)
Oct 05, 2023	22.61	22.61	22.59	22.59	493	-0.13(-0.58%)
Oct 04, 2023	23.03	23.03	22.72	22.72	5,892	-0.47(-2.03%)
Oct 03, 2023	22.70	23.22	22.70	23.19	1,540	+0.86(+3.85%)
Oct 02, 2023	21.91	22.44	21.91	22.33	3,488	+0.81(+3.77%)
Sep 29, 2023	21.52	21.52	21.52	21.52	172	-0.10(-0.48%)
Sep 28, 2023	21.62	21.62	21.62	21.62	338	-0.20(-0.90%)
Sep 27, 2023	21.64	21.82	21.64	21.82	925	+0.41(+1.89%)
Sep 26, 2023	21.31	21.41	21.31	21.41	895	-0.06(-0.28%)
Sep 25, 2023	21.47	21.47	21.47	21.47	163	+0.82(+3.98%)
Sep 22, 2023	20.65	20.65	20.65	20.65	160	-0.10(-0.47%)
Sep 21, 2023	20.66	20.75	20.66	20.75	1,494	+0.65(+3.24%)
Sep 20, 2023	19.84	20.10	19.82	20.10	993	+0.10(+0.51%)
Sep 19, 2023	19.99	19.99	19.99	19.99	128	+0.25(+1.24%)
Sep 18, 2023	19.75	19.75	19.75	19.75	231	-0.10(-0.50%)
Sep 15, 2023	19.85	19.85	19.85	19.85	439	+0.13(+0.68%)
Sep 14, 2023	19.71	19.71	19.71	19.71	107	+0.05(+0.26%)
Sep 13, 2023	19.63	19.66	19.63	19.66	320	-0.09(-0.43%)
Sep 12, 2023	19.75	19.75	19.75	19.75	192	-0.23(-1.13%)
Sep 11, 2023	19.97	19.97	19.97	19.97	82	+0.20(+1.00%)
Sep 08, 2023	19.78	19.78	19.78	19.78	132	-0.06(-0.30%)
Sep 07, 2023	19.84	19.84	19.84	19.84	223	-0.12(-0.58%)
Sep 06, 2023	19.95	19.95	19.95	19.95	272	+0.10(+0.50%)
Sep 05, 2023	19.77	19.85	19.72	19.85	1,260	+0.38(+1.96%)
Sep 01, 2023	19.47	19.47	19.47	19.47	133	+0.37(+1.95%)
Aug 31, 2023	19.10	19.10	19.10	19.10	243	-0.21(-1.07%)
Aug 30, 2023	19.31	19.31	19.22	19.30	713	-0.16(-0.80%)
Aug 29, 2023	19.70	19.70	19.46	19.46	2,125	-0.33(-1.69%)
Aug 28, 2023	19.88	19.88	19.80	19.80	1,665	-0.25(-1.25%)
Aug 25, 2023	20.10	20.10	20.05	20.05	452	-0.01(-0.04%)
Aug 24, 2023	20.05	20.05	20.05	20.05	258	+0.11(+0.56%)
Aug 23, 2023	20.29	20.30	19.94	19.94	2,968	-0.85(-4.10%)
Aug 22, 2023	20.85	20.85	20.79	20.79	1,872	-0.07(-0.32%)
Aug 21, 2023	20.71	20.95	20.71	20.86	4,095	+0.47(+2.31%)
Aug 18, 2023	20.17	20.39	20.17	20.39	2,025	+0.11(+0.53%)
Aug 17, 2023	20.26	20.32	20.26	20.28	953	+0.13(+0.63%)
Aug 16, 2023	20.22	20.22	20.07	20.16	2,583	+0.22(+1.09%)
Aug 15, 2023	19.91	19.96	19.91	19.94	2,674	+0.21(+1.05%)
Aug 14, 2023	19.71	19.78	19.71	19.73	957	+0.42(+2.18%)
Aug 11, 2023	19.31	19.31	19.31	19.31	404	+0.36(+1.90%)
Aug 10, 2023	18.95	18.95	18.95	18.95	315	-0.09(-0.45%)
Aug 09, 2023	19.07	19.07	19.04	19.04	500	-0.19(-1.00%)
Aug 08, 2023	19.31	19.31	19.23	19.23	1,808	-0.08(-0.41%)
Aug 07, 2023	19.31	19.31	19.31	19.31	741	-0.47(-2.39%)
Aug 04, 2023	20.01	20.01	19.78	19.78	2,015	+0.36(+1.86%)
Aug 03, 2023	19.42	19.42	19.42	19.42	870	+0.32(+1.67%)
Aug 02, 2023	19.10	19.10	19.10	19.10	293	+0.39(+2.06%)
Aug 01, 2023	18.76	18.78	18.72	18.72	1,418	-0.07(-0.35%)
Jul 31, 2023	18.78	18.78	18.78	18.78	1,198	-0.17(-0.92%)
Jul 28, 2023	18.91	19.00	18.91	18.96	1,333	+0.70(+3.86%)
Jul 27, 2023	18.18	18.25	18.18	18.25	1,251	-0.25(-1.34%)
Jul 26, 2023	18.55	18.55	18.50	18.50	576	+0.20(+1.09%)
Jul 25, 2023	18.30	18.30	18.30	18.30	1,010	+0.05(+0.29%)
Jul 24, 2023	18.28	18.28	18.23	18.25	1,776	-0.03(-0.14%)
Jul 21, 2023	18.27	18.27	18.27	18.27	133	+0.49(+2.78%)
Jul 20, 2023	17.83	17.83	17.78	17.78	685	-0.27(-1.47%)
Jul 19, 2023	18.05	18.05	18.05	18.05	278	-0.03(-0.17%)
Jul 18, 2023	18.08	18.08	18.08	18.08	220	-0.08(-0.45%)
Jul 17, 2023	18.16	18.16	18.16	18.16	273	+0.20(+1.13%)
Jul 14, 2023	18.01	18.01	17.96	17.96	580	-0.47(-2.56%)
Jul 13, 2023	18.43	18.43	18.43	18.43	360	-0.52(-2.73%)
Jul 12, 2023	18.94	18.94	18.94	18.94	4,535	-0.23(-1.21%)
Jul 11, 2023	19.18	19.18	19.18	19.18	194	+0.32(+1.69%)
Jul 10, 2023	18.91	18.94	18.74	18.86	26,496	-0.16(-0.83%)
Jul 07, 2023	19.00	19.03	19.00	19.02	487	+0.16(+0.85%)
Jul 06, 2023	18.77	19.11	18.77	18.85	25,505	+0.57(+3.09%)
Jul 05, 2023	18.29	18.29	18.29	18.29	52	+0.25(+1.41%)
Jul 03, 2023	18.04	18.04	18.04	18.04	133	-0.10(-0.56%)
Jun 30, 2023	17.80	18.14	17.80	18.14	990	+0.57(+3.23%)
Jun 29, 2023	17.56	17.57	17.56	17.57	727	-0.10(-0.59%)
Jun 28, 2023	17.67	17.67	17.67	17.67	234	+0.09(+0.49%)
Jun 27, 2023	17.64	17.64	17.59	17.59	1,021	-0.04(-0.25%)
Jun 26, 2023	17.63	17.63	17.63	17.63	286	-0.20(-1.13%)
Jun 23, 2023	17.83	17.83	17.83	17.83	147	+0.26(+1.47%)
Jun 22, 2023	17.58	17.58	17.58	17.58	2	-0.19(-1.09%)
Jun 21, 2023	17.77	17.77	17.77	17.77	0	-0.25(-1.41%)
Jun 20, 2023	18.02	18.02	18.02	18.02	8	+0.05(+0.29%)
Jun 16, 2023	17.97	17.97	17.97	17.97	133	-0.04(-0.23%)
Jun 15, 2023	18.01	18.01	18.01	18.01	266	-0.38(-2.05%)
Jun 14, 2023	18.33	18.39	18.31	18.39	784	+0.39(+2.18%)
Jun 13, 2023	18.00	18.00	18.00	18.00	298	+0.00(+0.00%)
Jun 12, 2023	17.95	18.00	17.95	18.00	137	+0.16(+0.92%)
Jun 09, 2023	17.83	17.83	17.83	17.83	133	-0.57(-3.09%)
Jun 08, 2023	18.40	18.40	18.40	18.40	28	+0.69(+3.92%)
Jun 07, 2023	17.71	17.71	17.71	17.71	30	-0.09(-0.48%)
Jun 06, 2023	17.79	17.79	17.79	17.79	81	-0.21(-1.18%)
Jun 05, 2023	18.01	18.04	18.01	18.01	216	+0.33(+1.87%)
Jun 02, 2023	17.71	17.73	17.62	17.68	2,299	-0.11(-0.61%)

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.