(NY: CTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.01	23.10	22.91	23.01	113,256	+0.09(+0.38%)
Jan 30, 2023	23.11	23.11	22.83	22.92	265,020	+0.02(+0.08%)
Jan 27, 2023	23.00	23.06	22.89	22.91	102,241	-0.02(-0.08%)
Jan 26, 2023	22.96	23.06	22.74	22.92	95,136	+0.09(+0.40%)
Jan 25, 2023	23.11	23.14	22.77	22.83	128,058	-0.18(-0.76%)
Jan 24, 2023	23.22	23.25	23.00	23.01	85,721	-0.15(-0.64%)
Jan 23, 2023	23.17	23.17	23.04	23.15	707,527	+0.23(+1.01%)
Jan 20, 2023	22.92	23.11	22.90	22.92	44,206	+0.03(+0.12%)
Jan 19, 2023	22.58	22.92	22.58	22.90	40,142	+0.31(+1.39%)
Jan 18, 2023	22.75	22.81	22.49	22.58	162,646	-0.36(-1.57%)
Jan 17, 2023	23.21	23.22	22.89	22.94	74,208	-0.35(-1.50%)
Jan 13, 2023	23.08	23.33	23.08	23.29	45,211	+0.21(+0.92%)
Jan 12, 2023	23.20	23.45	23.06	23.08	63,625	-0.21(-0.91%)
Jan 11, 2023	23.53	23.53	23.29	23.29	93,607	-0.24(-1.02%)
Jan 10, 2023	23.54	23.70	23.50	23.53	32,141	+0.04(+0.16%)
Jan 09, 2023	23.52	23.69	23.38	23.50	70,994	-0.21(-0.89%)
Jan 06, 2023	24.29	24.30	23.62	23.71	94,866	-0.52(-2.13%)
Jan 05, 2023	24.13	24.34	24.06	24.22	135,717	+0.08(+0.34%)
Jan 04, 2023	24.08	24.20	24.00	24.14	102,126	-0.02(-0.08%)
Jan 03, 2023	23.84	24.17	23.84	24.16	66,707	+0.17(+0.69%)
Dec 30, 2022	24.14	24.33	23.98	23.99	375,872	-0.17(-0.69%)
Dec 29, 2022	24.09	24.27	24.09	24.16	103,873	+0.08(+0.34%)
Dec 28, 2022	24.02	24.13	23.94	24.08	166,146	+0.06(+0.27%)
Dec 27, 2022	23.73	24.26	23.73	24.01	220,423	+0.11(+0.47%)
Dec 23, 2022	23.75	23.97	23.67	23.90	153,225	+0.30(+1.27%)
Dec 22, 2022	23.44	23.65	23.44	23.60	201,987	+0.07(+0.30%)
Dec 21, 2022	23.62	23.62	23.20	23.53	1,289,213	-0.09(-0.37%)
Dec 20, 2022	23.74	23.74	23.57	23.62	232,023	+0.11(+0.45%)
Dec 19, 2022	23.64	23.66	23.44	23.51	152,105	-0.02(-0.08%)
Dec 16, 2022	23.87	23.87	23.40	23.53	204,993	-0.04(-0.19%)
Dec 15, 2022	23.54	23.69	23.53	23.57	128,625	-0.11(-0.45%)
Dec 14, 2022	23.64	23.79	23.45	23.68	92,873	-0.10(-0.41%)
Dec 13, 2022	23.69	23.79	23.45	23.78	319,994	-0.19(-0.81%)
Dec 12, 2022	23.86	24.06	23.86	23.97	773,575	-0.04(-0.18%)
Dec 09, 2022	23.83	24.02	23.74	24.02	263,696	+0.22(+0.93%)
Dec 08, 2022	23.84	23.84	23.66	23.79	176,508	+0.21(+0.90%)
Dec 07, 2022	23.49	23.73	23.41	23.58	239,585	+0.03(+0.11%)
Dec 06, 2022	23.58	23.71	23.54	23.56	323,092	-0.11(-0.45%)
Dec 05, 2022	23.58	23.71	23.48	23.66	272,608	+0.06(+0.26%)
Dec 02, 2022	23.86	24.05	23.54	23.60	449,117	-0.17(-0.71%)
Dec 01, 2022	23.90	24.10	23.74	23.77	432,314	-0.57(-2.33%)
Nov 30, 2022	24.95	24.95	24.33	24.33	310,720	-0.57(-2.31%)
Nov 29, 2022	24.86	24.95	24.78	24.91	205,137	+0.10(+0.39%)
Nov 28, 2022	24.80	24.86	24.66	24.81	1,722,366	+0.08(+0.32%)
Nov 25, 2022	24.90	24.90	24.69	24.73	93,071	-0.05(-0.21%)
Nov 23, 2022	24.90	24.90	24.69	24.78	181,221	+0.11(+0.43%)
Nov 22, 2022	24.73	24.76	24.64	24.68	291,552	-0.01(-0.04%)
Nov 21, 2022	24.63	24.77	24.55	24.69	229,291	+0.03(+0.12%)
Nov 18, 2022	24.61	24.73	24.42	24.66	153,252	+0.02(+0.09%)
Nov 17, 2022	24.81	24.81	24.55	24.64	284,796	+0.01(+0.04%)
Nov 16, 2022	24.88	24.88	24.56	24.63	150,647	-0.26(-1.06%)
Nov 15, 2022	24.86	25.02	24.82	24.89	197,412	-0.18(-0.74%)
Nov 14, 2022	24.71	25.21	24.70	25.08	178,186	+0.14(+0.55%)
Nov 11, 2022	25.03	25.22	24.86	24.94	333,398	-0.09(-0.37%)
Nov 10, 2022	25.12	25.12	24.92	25.03	487,413	-0.43(-1.69%)
Nov 09, 2022	25.49	25.57	25.43	25.46	634,386	-0.26(-1.03%)
Nov 08, 2022	26.09	26.09	25.66	25.73	1,080,293	-0.44(-1.68%)
Nov 07, 2022	26.16	26.31	26.06	26.17	228,391	+0.16(+0.61%)
Nov 04, 2022	26.19	26.20	25.91	26.01	193,112	-0.27(-1.04%)
Nov 03, 2022	26.37	26.42	26.15	26.28	278,172	+0.07(+0.27%)
Nov 02, 2022	25.92	26.32	25.80	26.21	251,045	+0.47(+1.81%)