(NY: CTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	23.72	23.76	23.42	23.63	29,428	-0.31(-1.29%)
Jan 30, 2024	23.83	24.01	23.76	23.93	32,346	+0.10(+0.44%)
Jan 29, 2024	23.80	23.95	23.80	23.83	124,639	-0.02(-0.06%)
Jan 26, 2024	23.86	23.95	23.83	23.85	191,789	+0.13(+0.54%)
Jan 25, 2024	23.72	23.86	23.71	23.72	40,162	-0.05(-0.21%)
Jan 24, 2024	23.71	23.98	23.71	23.77	40,754	-0.10(-0.42%)
Jan 23, 2024	23.93	23.96	23.80	23.87	26,838	-0.13(-0.54%)
Jan 22, 2024	24.09	24.18	23.82	23.99	38,485	-0.10(-0.41%)
Jan 19, 2024	23.94	24.15	23.48	24.09	22,768	+0.09(+0.37%)
Jan 18, 2024	24.14	24.20	23.96	24.00	26,815	-0.12(-0.49%)
Jan 17, 2024	24.23	24.23	24.00	24.12	45,783	+0.43(+1.80%)
Jan 16, 2024	23.39	23.84	23.39	23.70	32,607	+0.31(+1.32%)
Jan 12, 2024	23.19	23.52	23.06	23.39	37,003	-0.23(-0.97%)
Jan 11, 2024	23.76	23.81	23.54	23.62	43,228	-0.25(-1.05%)
Jan 10, 2024	23.74	23.88	23.74	23.87	21,810	+0.10(+0.43%)
Jan 09, 2024	23.72	23.89	23.72	23.77	30,068	-0.10(-0.42%)
Jan 08, 2024	23.94	24.04	23.81	23.87	60,741	+0.09(+0.38%)
Jan 05, 2024	23.97	23.97	23.59	23.78	57,439	-0.09(-0.37%)
Jan 04, 2024	23.58	23.90	23.58	23.87	119,303	+0.21(+0.88%)
Jan 03, 2024	23.76	23.76	23.52	23.66	125,748	-0.11(-0.46%)
Jan 02, 2024	23.60	23.83	23.56	23.77	96,273	+0.31(+1.31%)
Dec 29, 2023	23.51	23.62	23.36	23.46	170,964	+0.08(+0.34%)
Dec 28, 2023	23.38	23.82	23.34	23.38	373,627	-0.03(-0.13%)
Dec 27, 2023	23.39	23.53	23.33	23.41	128,212	-0.08(-0.34%)
Dec 26, 2023	23.86	23.86	23.23	23.49	140,158	+0.04(+0.19%)
Dec 22, 2023	23.54	23.59	23.37	23.44	559,478	-0.20(-0.83%)
Dec 21, 2023	23.57	23.64	23.51	23.64	102,703	+0.08(+0.36%)
Dec 20, 2023	23.71	23.77	23.47	23.55	71,787	-0.12(-0.51%)
Dec 19, 2023	23.82	23.84	23.66	23.67	18,429	+0.05(+0.20%)
Dec 18, 2023	23.57	23.70	23.50	23.63	37,856	+0.03(+0.12%)
Dec 15, 2023	23.67	23.67	23.52	23.60	22,637	-0.01(-0.04%)
Dec 14, 2023	23.67	23.77	23.53	23.61	75,730	-0.36(-1.51%)
Dec 13, 2023	24.67	24.67	23.87	23.97	60,751	-0.80(-3.23%)
Dec 12, 2023	24.46	24.78	24.46	24.77	38,482	+0.34(+1.41%)
Dec 11, 2023	24.71	24.81	24.43	24.43	64,241	+0.00(+0.00%)
Dec 08, 2023	24.21	24.52	24.21	24.43	33,967	+0.37(+1.55%)
Dec 07, 2023	24.02	24.11	23.95	24.06	23,389	+0.03(+0.12%)
Dec 06, 2023	23.89	24.11	23.89	24.03	28,020	+0.19(+0.78%)
Dec 05, 2023	23.89	23.89	23.68	23.84	29,999	-0.05(-0.19%)
Dec 04, 2023	23.94	24.07	23.87	23.89	98,007	+0.19(+0.78%)
Dec 01, 2023	23.98	24.03	23.61	23.70	51,227	-0.18(-0.74%)
Nov 30, 2023	23.73	23.98	23.48	23.88	200,650	+0.14(+0.59%)
Nov 29, 2023	23.73	23.79	23.55	23.74	102,236	-0.31(-1.28%)
Nov 28, 2023	24.53	24.53	24.03	24.05	98,756	-0.48(-1.97%)
Nov 27, 2023	24.62	24.63	24.49	24.53	27,416	-0.05(-0.19%)
Nov 24, 2023	24.47	24.59	24.46	24.58	58,568	+0.19(+0.76%)
Nov 22, 2023	24.30	24.48	24.20	24.39	59,604	+0.10(+0.42%)
Nov 21, 2023	24.30	24.35	24.18	24.29	577,513	+0.01(+0.04%)
Nov 20, 2023	24.31	24.37	24.26	24.28	45,304	+0.02(+0.08%)
Nov 17, 2023	24.28	24.35	24.23	24.26	136,725	-0.05(-0.19%)
Nov 16, 2023	24.03	24.31	24.03	24.31	31,929	+0.14(+0.58%)
Nov 15, 2023	24.09	24.29	24.09	24.17	86,874	+0.22(+0.93%)
Nov 14, 2023	24.17	24.17	23.89	23.94	333,425	-1.06(-4.26%)
Nov 13, 2023	25.14	25.27	24.99	25.01	60,674	-0.08(-0.31%)
Nov 10, 2023	25.08	25.15	24.98	25.09	66,025	-0.06(-0.22%)
Nov 09, 2023	24.98	25.19	24.85	25.14	69,033	+0.26(+1.05%)
Nov 08, 2023	24.90	24.99	24.82	24.88	85,977	+0.03(+0.11%)
Nov 07, 2023	24.83	24.96	24.74	24.86	167,867	+0.06(+0.22%)
Nov 06, 2023	24.77	24.80	24.55	24.80	119,307	+0.11(+0.45%)
Nov 03, 2023	24.63	24.70	24.56	24.69	171,897	-0.08(-0.34%)
Nov 02, 2023	24.75	24.95	24.74	24.77	123,042	+0.01(+0.04%)