(NY: CTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.38	22.53	22.32	22.44	82,940	+0.00(+0.00%)
May 05, 2023	22.48	22.52	22.41	22.44	154,752	-0.12(-0.53%)
May 04, 2023	22.63	22.75	22.40	22.56	145,850	-0.14(-0.64%)
May 03, 2023	23.15	23.15	22.68	22.70	30,340	-0.36(-1.56%)
May 02, 2023	23.15	23.15	22.89	23.06	56,951	+0.12(+0.51%)
May 01, 2023	23.06	23.13	22.88	22.94	44,080	+0.01(+0.05%)
Apr 28, 2023	22.93	23.07	22.82	22.93	23,323	-0.12(-0.52%)
Apr 27, 2023	22.89	23.13	22.88	23.05	44,191	+0.43(+1.89%)
Apr 26, 2023	22.53	22.72	22.53	22.63	52,233	+0.13(+0.59%)
Apr 25, 2023	22.57	22.69	22.49	22.49	13,710	-0.01(-0.04%)
Apr 24, 2023	22.38	22.57	22.34	22.50	21,052	+0.22(+0.99%)
Apr 21, 2023	22.13	22.39	22.13	22.28	43,898	+0.10(+0.45%)
Apr 20, 2023	22.03	22.33	22.03	22.18	33,130	+0.22(+1.00%)
Apr 19, 2023	21.91	22.09	21.83	21.96	34,580	+0.07(+0.30%)
Apr 18, 2023	21.88	21.92	21.76	21.89	28,884	-0.07(-0.30%)
Apr 17, 2023	22.17	22.17	21.93	21.96	20,714	-0.11(-0.50%)
Apr 14, 2023	22.36	22.36	22.07	22.07	19,718	-0.19(-0.87%)
Apr 13, 2023	22.25	22.34	22.15	22.26	77,353	+0.07(+0.33%)
Apr 12, 2023	22.02	22.24	22.02	22.19	35,913	+0.06(+0.25%)
Apr 11, 2023	21.83	22.18	21.83	22.13	15,378	+0.26(+1.17%)
Apr 10, 2023	21.78	22.01	21.73	21.88	32,735	+0.12(+0.55%)
Apr 06, 2023	21.39	21.79	21.39	21.76	76,957	+0.17(+0.81%)
Apr 05, 2023	21.64	21.77	21.49	21.58	52,086	-0.04(-0.17%)
Apr 04, 2023	21.76	21.76	21.53	21.62	27,670	+0.18(+0.86%)
Apr 03, 2023	21.52	21.57	21.37	21.44	45,356	-0.05(-0.21%)
Mar 31, 2023	21.75	21.75	21.43	21.48	70,881	-0.09(-0.43%)
Mar 30, 2023	21.47	21.59	21.45	21.58	29,702	+0.07(+0.34%)
Mar 29, 2023	21.50	21.55	21.43	21.50	67,674	-0.05(-0.21%)
Mar 28, 2023	21.57	21.63	21.49	21.55	28,527	-0.02(-0.09%)
Mar 27, 2023	21.69	21.81	21.56	21.57	96,769	-0.14(-0.63%)
Mar 24, 2023	21.93	21.93	21.56	21.70	91,404	-0.28(-1.25%)
Mar 23, 2023	21.79	22.02	21.79	21.98	25,630	+0.00(+0.00%)
Mar 22, 2023	21.88	22.04	21.84	21.98	102,439	+0.06(+0.25%)
Mar 21, 2023	21.79	21.95	21.69	21.92	171,851	+0.25(+1.14%)
Mar 20, 2023	21.80	21.80	21.68	21.68	71,319	+0.00(+0.00%)
Mar 17, 2023	21.84	21.85	21.63	21.68	56,246	-0.16(-0.71%)
Mar 16, 2023	21.69	21.90	21.69	21.83	84,750	+0.22(+1.02%)
Mar 15, 2023	21.51	21.71	21.51	21.61	239,326	-0.46(-2.08%)
Mar 14, 2023	21.94	22.36	21.91	22.07	207,357	+0.57(+2.67%)
Mar 13, 2023	22.37	22.52	21.50	21.50	281,790	-2.84(-11.67%)
Mar 10, 2023	25.03	25.03	24.33	24.34	282,173	-1.16(-4.57%)
Mar 09, 2023	25.83	25.87	25.48	25.50	91,777	-0.29(-1.14%)
Mar 08, 2023	25.60	25.89	25.42	25.80	169,117	-0.03(-0.11%)
Mar 07, 2023	25.31	25.83	25.30	25.82	137,489	+0.68(+2.70%)
Mar 06, 2023	24.91	25.24	24.91	25.14	141,210	+0.20(+0.81%)
Mar 03, 2023	24.91	25.21	24.91	24.94	56,131	-0.27(-1.07%)
Mar 02, 2023	25.29	25.40	25.15	25.21	134,245	+0.06(+0.23%)
Mar 01, 2023	25.04	25.36	25.04	25.15	128,347	+0.15(+0.59%)
Feb 28, 2023	25.11	25.20	25.01	25.01	29,211	-0.10(-0.40%)
Feb 27, 2023	25.15	25.31	25.04	25.11	79,572	+0.03(+0.11%)
Feb 24, 2023	24.81	25.13	24.81	25.08	65,232	+0.52(+2.13%)
Feb 23, 2023	24.54	24.66	24.44	24.56	30,363	+0.06(+0.24%)
Feb 22, 2023	24.51	24.58	24.33	24.50	47,416	+0.02(+0.09%)
Feb 21, 2023	24.44	24.54	24.23	24.47	53,033	+0.16(+0.64%)
Feb 17, 2023	24.48	24.57	24.16	24.32	32,183	+0.06(+0.25%)
Feb 16, 2023	24.35	24.35	24.05	24.26	46,822	-0.05(-0.21%)
Feb 15, 2023	24.39	24.48	24.29	24.31	189,006	+0.08(+0.34%)
Feb 14, 2023	24.11	24.31	24.01	24.23	69,380	+0.36(+1.50%)
Feb 13, 2023	23.83	23.96	23.26	23.87	134,039	+0.15(+0.62%)
Feb 10, 2023	23.66	23.85	23.65	23.72	54,327	+0.10(+0.43%)
Feb 09, 2023	23.25	23.63	23.22	23.62	45,926	+0.36(+1.56%)
Feb 08, 2023	23.35	23.38	23.22	23.26	15,086	-0.14(-0.61%)
Feb 07, 2023	23.30	23.46	23.20	23.40	38,541	+0.03(+0.12%)
Feb 06, 2023	23.16	23.39	23.15	23.37	50,594	+0.47(+2.04%)
Feb 03, 2023	22.78	23.05	22.70	22.91	126,277	+0.49(+2.17%)
Feb 02, 2023	22.55	22.55	22.28	22.42	92,669	-0.14(-0.61%)
Feb 01, 2023	22.75	22.91	22.51	22.56	71,204	-0.33(-1.42%)
Jan 31, 2023	22.88	22.97	22.78	22.88	113,892	+0.09(+0.38%)
Jan 30, 2023	22.98	22.98	22.70	22.80	266,508	+0.02(+0.08%)
Jan 27, 2023	22.87	22.93	22.76	22.78	102,815	-0.02(-0.08%)
Jan 26, 2023	22.83	22.93	22.61	22.80	95,671	+0.09(+0.40%)
Jan 25, 2023	22.98	23.02	22.64	22.70	128,777	-0.17(-0.76%)
Jan 24, 2023	23.09	23.12	22.87	22.88	86,203	-0.15(-0.64%)
Jan 23, 2023	23.04	23.04	22.91	23.02	711,500	+0.23(+1.01%)
Jan 20, 2023	22.80	22.98	22.77	22.80	44,454	+0.03(+0.12%)
Jan 19, 2023	22.46	22.80	22.46	22.77	40,367	+0.31(+1.39%)
Jan 18, 2023	22.62	22.69	22.36	22.46	163,560	-0.36(-1.57%)
Jan 17, 2023	23.08	23.09	22.76	22.81	74,625	-0.35(-1.51%)
Jan 13, 2023	22.95	23.20	22.95	23.16	45,465	+0.21(+0.92%)
Jan 12, 2023	23.07	23.32	22.94	22.95	63,983	-0.21(-0.91%)
Jan 11, 2023	23.40	23.40	23.16	23.16	94,132	-0.24(-1.02%)
Jan 10, 2023	23.41	23.57	23.36	23.40	32,322	+0.04(+0.16%)
Jan 09, 2023	23.39	23.56	23.25	23.36	71,392	-0.21(-0.90%)
Jan 06, 2023	24.15	24.16	23.48	23.58	95,399	-0.51(-2.13%)
Jan 05, 2023	24.00	24.21	23.92	24.09	136,480	+0.08(+0.34%)
Jan 04, 2023	23.94	24.06	23.87	24.01	102,700	-0.02(-0.08%)
Jan 03, 2023	23.70	24.03	23.70	24.02	67,082	+0.17(+0.69%)
Dec 30, 2022	24.01	24.20	23.85	23.86	377,983	-0.17(-0.69%)
Dec 29, 2022	23.95	24.13	23.95	24.02	104,456	+0.08(+0.34%)
Dec 28, 2022	23.89	24.00	23.80	23.94	167,079	+0.06(+0.27%)
Dec 27, 2022	23.59	24.13	23.59	23.88	221,660	+0.11(+0.47%)
Dec 23, 2022	23.62	23.84	23.54	23.77	154,086	+0.30(+1.27%)
Dec 22, 2022	23.31	23.52	23.31	23.47	203,122	+0.07(+0.30%)
Dec 21, 2022	23.49	23.49	23.07	23.40	1,296,455	-0.09(-0.37%)
Dec 20, 2022	23.61	23.61	23.44	23.49	233,327	+0.11(+0.45%)
Dec 19, 2022	23.50	23.53	23.31	23.38	152,960	-0.02(-0.08%)
Dec 16, 2022	23.74	23.74	23.27	23.40	206,145	-0.04(-0.19%)
Dec 15, 2022	23.41	23.56	23.40	23.44	129,348	-0.11(-0.45%)
Dec 14, 2022	23.50	23.66	23.32	23.55	93,395	-0.10(-0.41%)
Dec 13, 2022	23.56	23.66	23.32	23.64	321,792	-0.19(-0.81%)
Dec 12, 2022	23.73	23.93	23.73	23.84	777,921	-0.04(-0.18%)
Dec 09, 2022	23.70	23.89	23.60	23.88	265,177	+0.22(+0.93%)
Dec 08, 2022	23.71	23.71	23.53	23.66	177,499	+0.21(+0.90%)
Dec 07, 2022	23.36	23.60	23.27	23.45	240,931	+0.03(+0.11%)
Dec 06, 2022	23.45	23.57	23.40	23.42	324,907	-0.11(-0.45%)
Dec 05, 2022	23.45	23.58	23.35	23.53	274,139	+0.06(+0.26%)
Dec 02, 2022	23.73	23.92	23.41	23.47	451,640	-0.17(-0.71%)
Dec 01, 2022	23.77	23.97	23.61	23.63	434,743	-0.56(-2.33%)
Nov 30, 2022	24.81	24.81	24.20	24.20	312,466	-0.57(-2.31%)
Nov 29, 2022	24.72	24.81	24.64	24.77	206,289	+0.10(+0.39%)
Nov 28, 2022	24.66	24.72	24.52	24.67	1,732,042	+0.08(+0.32%)
Nov 25, 2022	24.76	24.76	24.55	24.59	93,594	-0.05(-0.21%)
Nov 23, 2022	24.76	24.76	24.55	24.65	182,239	+0.10(+0.43%)
Nov 22, 2022	24.59	24.62	24.50	24.54	293,190	-0.01(-0.04%)
Nov 21, 2022	24.49	24.63	24.41	24.55	230,579	+0.03(+0.12%)
Nov 18, 2022	24.47	24.59	24.29	24.52	154,113	+0.02(+0.09%)
Nov 17, 2022	24.67	24.67	24.41	24.50	286,395	+0.01(+0.04%)
Nov 16, 2022	24.74	24.74	24.43	24.49	151,494	-0.26(-1.06%)
Nov 15, 2022	24.72	24.88	24.68	24.75	198,521	-0.18(-0.74%)
Nov 14, 2022	24.57	25.07	24.56	24.94	179,187	+0.14(+0.55%)
Nov 11, 2022	24.89	25.08	24.72	24.80	335,271	-0.09(-0.37%)
Nov 10, 2022	24.98	24.98	24.78	24.89	490,152	-0.43(-1.69%)
Nov 09, 2022	25.35	25.43	25.29	25.32	637,949	-0.26(-1.03%)
Nov 08, 2022	25.94	25.94	25.52	25.58	1,086,362	-0.44(-1.68%)
Nov 07, 2022	26.01	26.16	25.92	26.02	229,674	+0.16(+0.61%)
Nov 04, 2022	26.05	26.05	25.77	25.86	194,197	-0.27(-1.04%)
Nov 03, 2022	26.22	26.27	26.00	26.13	279,734	+0.07(+0.27%)
Nov 02, 2022	25.78	26.18	25.65	26.06	252,455	+0.46(+1.81%)
Nov 01, 2022	25.88	25.88	25.55	25.60	400,810	-0.38(-1.48%)
Oct 31, 2022	26.10	26.10	25.90	25.99	188,517	+0.22(+0.85%)
Oct 28, 2022	25.86	25.88	25.77	25.77	442,192	+0.12(+0.48%)
Oct 27, 2022	25.68	25.71	25.52	25.64	235,972	+0.00(+0.00%)
Oct 26, 2022	25.90	25.90	25.55	25.64	551,817	-0.25(-0.96%)
Oct 25, 2022	25.93	25.93	25.77	25.89	172,832	+0.13(+0.49%)
Oct 24, 2022	25.65	25.87	25.65	25.77	292,622	+0.12(+0.48%)
Oct 21, 2022	25.94	25.97	25.54	25.65	1,071,136	-0.40(-1.54%)
Oct 20, 2022	26.07	26.07	25.86	26.05	233,960	+0.02(+0.07%)
Oct 19, 2022	25.98	26.06	25.85	26.03	238,692	+0.21(+0.81%)
Oct 18, 2022	25.85	25.85	25.75	25.82	188,656	-0.10(-0.40%)
Oct 17, 2022	25.87	25.95	25.70	25.92	356,783	-0.24(-0.93%)
Oct 14, 2022	26.02	26.17	25.78	26.17	136,818	+0.23(+0.87%)
Oct 13, 2022	26.05	26.05	25.68	25.94	352,644	+0.38(+1.50%)
Oct 12, 2022	25.64	25.64	25.48	25.56	140,629	+0.10(+0.38%)
Oct 11, 2022	25.38	25.61	25.30	25.46	403,179	-0.10(-0.41%)
Oct 10, 2022	25.72	25.72	25.50	25.57	233,010	-0.08(-0.31%)
Oct 07, 2022	25.64	25.70	25.56	25.65	319,477	+0.20(+0.79%)
Oct 06, 2022	25.32	25.50	25.24	25.44	105,445	+0.33(+1.32%)
Oct 05, 2022	25.27	25.33	25.06	25.11	140,086	+0.05(+0.21%)
Oct 04, 2022	25.13	25.13	24.89	25.06	350,121	-0.23(-0.93%)
Oct 03, 2022	25.38	25.39	25.12	25.30	263,184	-0.23(-0.92%)
Sep 30, 2022	25.58	25.67	25.37	25.53	299,917	+0.11(+0.44%)
Sep 29, 2022	25.44	25.71	25.42	25.42	104,704	+0.06(+0.24%)
Sep 28, 2022	25.64	25.73	25.34	25.36	372,525	-0.67(-2.58%)
Sep 27, 2022	25.94	27.37	25.78	26.03	1,093,944	-0.08(-0.30%)
Sep 26, 2022	25.89	26.25	25.79	26.11	254,183	+0.11(+0.43%)
Sep 23, 2022	25.73	26.05	25.73	25.99	147,643	+0.21(+0.81%)
Sep 22, 2022	25.78	25.80	25.67	25.79	116,883	+0.03(+0.13%)
Sep 21, 2022	25.68	25.88	25.61	25.75	100,186	+0.01(+0.03%)
Sep 20, 2022	25.69	25.79	25.67	25.74	79,806	-0.03(-0.10%)
Sep 19, 2022	25.79	25.81	25.72	25.77	464,530	+0.17(+0.68%)
Sep 16, 2022	25.68	25.72	25.59	25.60	218,277	-0.10(-0.37%)
Sep 15, 2022	25.63	25.73	25.56	25.69	146,330	-0.01(-0.03%)
Sep 14, 2022	25.63	25.73	25.51	25.70	276,396	+0.21(+0.82%)
Sep 13, 2022	25.35	25.51	25.21	25.49	87,328	+0.58(+2.33%)
Sep 12, 2022	24.83	24.96	24.73	24.91	298,075	-0.13(-0.52%)
Sep 09, 2022	25.05	25.14	24.91	25.04	66,916	+0.06(+0.24%)
Sep 08, 2022	25.01	25.13	24.94	24.98	347,231	+0.08(+0.31%)
Sep 07, 2022	25.21	25.27	24.90	24.90	48,087	-0.45(-1.78%)
Sep 06, 2022	25.27	25.45	25.21	25.35	115,257	+0.16(+0.65%)
Sep 02, 2022	25.48	25.48	25.08	25.19	224,782	-0.48(-1.86%)
Sep 01, 2022	25.79	25.79	25.58	25.66	235,732	+0.11(+0.44%)
Aug 31, 2022	25.41	25.59	25.36	25.55	114,578	+0.23(+0.89%)
Aug 30, 2022	25.21	25.42	25.15	25.33	83,202	+0.15(+0.58%)
Aug 29, 2022	25.15	25.21	25.04	25.18	131,045	+0.13(+0.52%)
Aug 26, 2022	24.88	25.09	24.88	25.05	13,626	+0.05(+0.21%)
Aug 25, 2022	24.96	25.03	24.90	25.00	58,928	+0.03(+0.10%)
Aug 24, 2022	24.97	25.94	24.92	24.97	88,864	+0.01(+0.05%)
Aug 23, 2022	25.25	25.25	24.84	24.96	166,893	-0.20(-0.80%)
Aug 22, 2022	25.10	25.19	25.02	25.16	69,683	+0.28(+1.14%)
Aug 19, 2022	24.95	24.95	24.81	24.88	36,768	+0.00(+0.00%)
Aug 18, 2022	24.83	24.90	24.77	24.88	64,760	+0.03(+0.14%)
Aug 17, 2022	24.86	24.93	24.78	24.84	115,044	+0.12(+0.49%)
Aug 16, 2022	24.55	24.77	24.52	24.72	224,687	+0.23(+0.94%)
Aug 15, 2022	24.58	24.58	24.42	24.49	31,202	-0.05(-0.21%)
Aug 12, 2022	24.49	24.57	24.46	24.54	17,543	-0.01(-0.04%)
Aug 11, 2022	24.60	24.60	24.46	24.55	53,836	-0.09(-0.38%)
Aug 10, 2022	24.57	24.99	24.45	24.64	87,919	-0.15(-0.59%)
Aug 09, 2022	24.77	24.80	24.73	24.79	22,278	+0.03(+0.14%)
Aug 08, 2022	24.76	24.77	24.68	24.76	128,196	+0.13(+0.53%)
Aug 05, 2022	24.72	24.83	24.63	24.63	27,790	-0.13(-0.52%)
Aug 04, 2022	24.70	24.82	24.70	24.76	45,918	+0.03(+0.14%)
Aug 03, 2022	24.77	24.77	24.61	24.72	30,669	-0.02(-0.07%)
Aug 02, 2022	24.57	24.74	24.57	24.74	42,761	+0.25(+1.02%)
Aug 01, 2022	24.53	24.61	24.46	24.49	49,117	-0.03(-0.11%)
Jul 29, 2022	24.48	24.70	24.40	24.52	56,691	-0.04(-0.18%)
Jul 28, 2022	24.86	24.86	24.46	24.56	88,658	-0.50(-1.99%)
Jul 27, 2022	25.15	25.33	25.00	25.06	54,797	-0.26(-1.04%)
Jul 26, 2022	25.37	25.37	25.24	25.32	221,941	-0.11(-0.42%)
Jul 25, 2022	25.14	25.46	25.14	25.43	52,157	+0.22(+0.85%)
Jul 22, 2022	25.07	25.28	24.90	25.21	64,388	+0.06(+0.24%)
Jul 21, 2022	25.25	25.26	25.11	25.15	38,333	-0.09(-0.38%)
Jul 20, 2022	24.92	25.25	24.90	25.25	26,323	+0.25(+1.00%)
Jul 19, 2022	24.86	25.03	24.85	25.00	21,337	+0.26(+1.04%)
Jul 18, 2022	24.93	24.93	24.65	24.74	54,315	-0.34(-1.34%)
Jul 15, 2022	25.20	25.26	25.01	25.08	40,187	-0.13(-0.51%)
Jul 14, 2022	25.27	25.75	25.08	25.20	64,735	+0.36(+1.44%)
Jul 13, 2022	24.95	25.02	24.60	24.85	68,152	-0.05(-0.19%)
Jul 12, 2022	24.59	24.89	24.59	24.89	28,948	+0.42(+1.73%)
Jul 11, 2022	24.28	24.48	24.27	24.47	260,857	+0.13(+0.53%)
Jul 08, 2022	24.52	24.52	24.13	24.34	24,352	-0.22(-0.88%)
Jul 07, 2022	24.57	25.99	24.41	24.56	34,482	-0.39(-1.55%)
Jul 06, 2022	24.89	25.47	24.39	24.95	65,604	+0.04(+0.17%)
Jul 05, 2022	24.48	24.96	24.30	24.90	66,807	+0.99(+4.14%)
Jul 01, 2022	24.08	24.08	23.74	23.91	47,775	+0.27(+1.13%)
Jun 30, 2022	23.51	23.70	23.28	23.64	14,609	+0.34(+1.48%)
Jun 29, 2022	23.08	23.31	22.92	23.30	26,900	+0.04(+0.18%)
Jun 28, 2022	23.17	23.33	23.01	23.26	59,574	+0.08(+0.33%)
Jun 27, 2022	23.31	23.37	23.18	23.18	13,314	+0.01(+0.04%)
Jun 24, 2022	23.15	23.48	23.15	23.17	81,835	+0.08(+0.34%)
Jun 23, 2022	22.83	23.15	22.82	23.09	43,405	+0.33(+1.44%)
Jun 22, 2022	22.65	22.77	22.65	22.77	110,991	+0.36(+1.62%)
Jun 21, 2022	22.57	22.71	20.88	22.40	379,214	-0.37(-1.60%)
Jun 17, 2022	22.63	22.79	22.58	22.77	11,884	+0.12(+0.55%)
Jun 16, 2022	22.62	22.79	22.49	22.65	126,186	-0.09(-0.39%)
Jun 15, 2022	22.83	22.83	22.67	22.73	16,067	-0.09(-0.41%)
Jun 14, 2022	22.91	22.91	22.75	22.83	60,356	-0.06(-0.26%)
Jun 13, 2022	22.83	22.96	22.80	22.89	15,719	+0.20(+0.87%)
Jun 10, 2022	22.68	22.71	22.49	22.69	48,441	+0.09(+0.38%)
Jun 09, 2022	22.24	22.60	22.23	22.60	15,796	+0.07(+0.31%)
Jun 08, 2022	22.72	22.75	22.45	22.53	35,054	-0.19(-0.83%)
Jun 07, 2022	22.60	22.80	22.60	22.72	35,745	+0.12(+0.53%)
Jun 06, 2022	22.58	22.61	22.43	22.60	90,843	+0.10(+0.42%)
Jun 03, 2022	22.40	22.62	22.39	22.51	130,695	+0.06(+0.27%)
Jun 02, 2022	22.55	23.30	22.23	22.45	50,525	-0.33(-1.44%)