(NY: CTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	26.03	26.03	25.69	25.74	398,570	-0.39(-1.48%)
Oct 31, 2022	26.25	26.25	26.05	26.13	187,463	+0.22(+0.85%)
Oct 28, 2022	26.01	26.03	25.91	25.91	439,721	+0.12(+0.48%)
Oct 27, 2022	25.82	25.86	25.66	25.79	234,654	+0.00(+0.00%)
Oct 26, 2022	26.04	26.04	25.69	25.79	548,734	-0.25(-0.96%)
Oct 25, 2022	26.08	26.08	25.91	26.04	171,867	+0.13(+0.49%)
Oct 24, 2022	25.79	26.01	25.79	25.91	290,988	+0.12(+0.48%)
Oct 21, 2022	26.09	26.11	25.68	25.79	1,065,152	-0.40(-1.54%)
Oct 20, 2022	26.22	26.22	26.01	26.19	232,653	+0.02(+0.07%)
Oct 19, 2022	26.12	26.21	26.00	26.17	237,358	+0.21(+0.81%)
Oct 18, 2022	25.99	26.00	25.89	25.96	187,603	-0.10(-0.40%)
Oct 17, 2022	26.02	26.10	25.84	26.07	354,790	-0.25(-0.93%)
Oct 14, 2022	26.17	26.31	25.93	26.31	136,053	+0.23(+0.87%)
Oct 13, 2022	26.19	26.19	25.82	26.09	350,674	+0.39(+1.50%)
Oct 12, 2022	25.78	25.78	25.63	25.70	139,844	+0.10(+0.38%)
Oct 11, 2022	25.53	25.75	25.44	25.61	400,926	-0.11(-0.41%)
Oct 10, 2022	25.87	25.87	25.64	25.71	231,708	-0.08(-0.31%)
Oct 07, 2022	25.78	25.84	25.71	25.79	317,692	+0.20(+0.79%)
Oct 06, 2022	25.47	25.64	25.39	25.59	104,856	+0.33(+1.32%)
Oct 05, 2022	25.41	25.47	25.20	25.26	139,303	+0.05(+0.21%)
Oct 04, 2022	25.27	25.27	25.03	25.20	348,165	-0.24(-0.93%)
Oct 03, 2022	25.53	25.53	25.26	25.44	261,714	-0.24(-0.92%)
Sep 30, 2022	25.73	25.82	25.51	25.68	298,242	+0.11(+0.45%)
Sep 29, 2022	25.59	25.85	25.56	25.56	104,119	+0.06(+0.24%)
Sep 28, 2022	25.78	25.87	25.48	25.50	370,444	-0.67(-2.58%)
Sep 27, 2022	26.09	27.52	25.92	26.17	1,087,832	-0.08(-0.30%)
Sep 26, 2022	26.04	26.40	25.93	26.25	252,763	+0.11(+0.43%)
Sep 23, 2022	25.88	26.19	25.88	26.14	146,818	+0.21(+0.81%)
Sep 22, 2022	25.92	25.95	25.82	25.93	116,230	+0.03(+0.13%)
Sep 21, 2022	25.83	26.02	25.75	25.90	99,626	+0.01(+0.03%)
Sep 20, 2022	25.84	25.93	25.82	25.89	79,360	-0.03(-0.10%)
Sep 19, 2022	25.94	25.96	25.86	25.91	461,935	+0.17(+0.68%)
Sep 16, 2022	25.82	25.86	25.73	25.74	217,057	-0.10(-0.37%)
Sep 15, 2022	25.77	25.88	25.70	25.84	145,513	-0.01(-0.03%)
Sep 14, 2022	25.77	25.87	25.65	25.84	274,852	+0.21(+0.82%)
Sep 13, 2022	25.50	25.65	25.36	25.63	86,841	+0.58(+2.33%)
Sep 12, 2022	24.97	25.10	24.87	25.05	296,410	-0.13(-0.52%)
Sep 09, 2022	25.19	25.28	25.05	25.18	66,542	+0.06(+0.24%)
Sep 08, 2022	25.15	25.28	25.08	25.12	345,291	+0.08(+0.31%)
Sep 07, 2022	25.35	25.41	25.04	25.04	47,818	-0.45(-1.78%)
Sep 06, 2022	25.42	25.59	25.35	25.50	114,613	+0.17(+0.65%)
Sep 02, 2022	25.63	25.63	25.23	25.33	223,527	-0.48(-1.86%)