(NY: CTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	27.58	27.58	27.37	27.39	64,870	-0.10(-0.36%)
Apr 29, 2024	27.57	29.53	27.32	27.49	233,509	-0.17(-0.61%)
Apr 26, 2024	27.58	27.68	27.49	27.66	70,877	+0.08(+0.29%)
Apr 25, 2024	27.51	27.67	27.35	27.58	35,596	+0.44(+1.62%)
Apr 24, 2024	27.15	27.28	27.14	27.14	24,116	-0.09(-0.33%)
Apr 23, 2024	27.17	27.26	27.16	27.23	50,356	-0.03(-0.11%)
Apr 22, 2024	27.11	27.28	27.11	27.26	53,876	+0.09(+0.33%)
Apr 19, 2024	27.18	27.26	27.14	27.17	28,972	+0.11(+0.41%)
Apr 18, 2024	26.92	27.16	26.92	27.06	54,981	+0.11(+0.41%)
Apr 17, 2024	26.90	27.10	26.83	26.95	94,933	-0.08(-0.30%)
Apr 16, 2024	26.83	27.04	26.80	27.03	209,013	+0.10(+0.37%)
Apr 15, 2024	26.75	26.93	26.73	26.93	126,146	+0.38(+1.43%)
Apr 12, 2024	26.69	26.80	26.46	26.55	115,812	-0.10(-0.38%)
Apr 11, 2024	26.42	26.73	26.19	26.65	51,234	+0.22(+0.83%)
Apr 10, 2024	26.10	26.45	26.07	26.43	74,030	+0.82(+3.20%)
Apr 09, 2024	25.75	25.75	25.46	25.61	46,179	-0.25(-0.97%)
Apr 08, 2024	25.75	25.86	25.59	25.86	44,179	+0.19(+0.74%)
Apr 05, 2024	25.52	25.67	25.36	25.67	83,828	+0.40(+1.58%)
Apr 04, 2024	25.35	25.55	25.27	25.27	119,389	-0.10(-0.39%)
Apr 03, 2024	25.49	25.57	25.31	25.37	87,415	+0.00(+0.00%)
Apr 02, 2024	25.50	25.51	25.30	25.37	105,943	+0.03(+0.12%)
Apr 01, 2024	25.00	25.39	25.00	25.34	65,136	+0.39(+1.56%)
Mar 28, 2024	25.05	25.07	24.87	24.95	45,042	+0.02(+0.08%)
Mar 27, 2024	25.06	25.06	24.82	24.93	30,373	-0.01(-0.04%)
Mar 26, 2024	25.08	25.12	24.86	24.94	32,465	-0.04(-0.16%)
Mar 25, 2024	24.73	25.00	24.73	24.98	21,300	+0.27(+1.09%)
Mar 22, 2024	24.85	24.92	24.66	24.71	42,142	-0.35(-1.39%)
Mar 21, 2024	25.06	25.18	25.05	25.06	57,665	-0.12(-0.47%)
Mar 20, 2024	25.22	25.26	25.06	25.18	51,485	-0.08(-0.31%)
Mar 19, 2024	25.40	25.40	25.23	25.26	30,445	-0.38(-1.47%)
Mar 18, 2024	25.56	25.67	25.52	25.63	120,716	+0.06(+0.23%)
Mar 15, 2024	25.35	25.57	25.33	25.57	49,698	+0.37(+1.46%)
Mar 14, 2024	25.10	25.27	25.10	25.21	28,530	+0.14(+0.56%)
Mar 13, 2024	24.86	25.09	24.85	25.07	34,520	+0.47(+1.90%)
Mar 12, 2024	24.47	24.64	24.38	24.60	30,807	+0.16(+0.65%)
Mar 11, 2024	24.35	24.48	24.35	24.44	20,330	+0.12(+0.48%)
Mar 08, 2024	24.39	24.80	24.25	24.32	24,788	-0.28(-1.12%)
Mar 07, 2024	24.53	24.66	24.50	24.60	88,094	+0.17(+0.69%)
Mar 06, 2024	24.33	24.52	24.32	24.43	50,832	-0.02(-0.08%)
Mar 05, 2024	24.47	24.54	24.39	24.45	104,279	-0.23(-0.93%)
Mar 04, 2024	24.65	24.73	24.61	24.68	55,643	+0.00(+0.00%)
Mar 01, 2024	25.04	25.09	24.55	24.68	48,440	-0.36(-1.43%)
Feb 29, 2024	25.09	25.09	24.90	25.04	23,893	-0.07(-0.28%)
Feb 28, 2024	25.27	25.27	25.08	25.11	42,379	-0.15(-0.59%)
Feb 27, 2024	25.18	25.29	25.06	25.26	35,420	+0.07(+0.28%)
Feb 26, 2024	25.32	25.32	25.16	25.19	22,955	-0.02(-0.08%)
Feb 23, 2024	25.18	25.25	25.06	25.21	30,969	+0.03(+0.12%)
Feb 22, 2024	25.06	25.29	25.00	25.18	20,867	+0.24(+0.96%)
Feb 21, 2024	24.64	25.10	24.64	24.94	24,604	+0.10(+0.40%)
Feb 20, 2024	24.99	24.99	24.78	24.84	40,524	-0.34(-1.34%)
Feb 16, 2024	25.15	25.25	25.07	25.18	31,929	+0.21(+0.84%)
Feb 15, 2024	24.89	25.07	24.76	24.97	23,642	+0.02(+0.08%)
Feb 14, 2024	25.05	25.05	24.85	24.95	24,030	+0.06(+0.24%)
Feb 13, 2024	24.75	24.93	24.70	24.89	36,251	+0.36(+1.46%)
Feb 12, 2024	24.43	24.53	24.38	24.53	24,624	+0.16(+0.65%)
Feb 09, 2024	24.26	24.45	24.22	24.37	78,970	+0.12(+0.49%)
Feb 08, 2024	24.24	24.34	24.16	24.25	54,475	+0.15(+0.62%)
Feb 07, 2024	24.32	24.32	24.07	24.10	117,298	-0.11(-0.45%)
Feb 06, 2024	24.24	24.25	24.09	24.21	54,131	-0.02(-0.08%)
Feb 05, 2024	24.20	24.35	24.18	24.23	77,090	+0.20(+0.83%)
Feb 02, 2024	23.80	24.17	23.22	24.03	199,415	+0.58(+2.46%)
Feb 01, 2024	23.45	23.59	23.31	23.46	31,810	-0.17(-0.72%)
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%)
Nov 01, 2023	24.81	24.89	24.59	24.76	498,720	+0.20(+0.83%)
Oct 31, 2023	24.68	24.68	24.52	24.56	218,704	-0.09(-0.38%)
Oct 30, 2023	24.78	24.78	24.64	24.65	89,863	-0.12(-0.49%)
Oct 27, 2023	24.64	24.80	24.57	24.77	138,655	+0.09(+0.38%)
Oct 26, 2023	24.57	24.79	24.57	24.68	516,991	-0.19(-0.75%)
Oct 25, 2023	24.87	24.91	24.73	24.86	299,400	+0.10(+0.41%)
Oct 24, 2023	24.75	24.94	24.75	24.76	147,352	-0.06(-0.22%)
Oct 23, 2023	24.98	24.98	24.75	24.82	69,405	-0.10(-0.39%)
Oct 20, 2023	24.99	24.99	24.79	24.92	97,694	-0.10(-0.39%)
Oct 19, 2023	25.08	25.14	25.00	25.01	119,908	+0.00(+0.00%)
Oct 18, 2023	25.00	25.09	24.88	25.01	269,956	+0.03(+0.11%)
Oct 17, 2023	24.78	25.09	24.78	24.99	94,799	+0.22(+0.88%)
Oct 16, 2023	24.86	24.87	24.73	24.77	46,795	-0.03(-0.13%)
Oct 13, 2023	24.84	24.93	24.73	24.80	200,383	-0.19(-0.74%)
Oct 12, 2023	25.00	25.18	24.90	24.99	60,808	+0.15(+0.60%)
Oct 11, 2023	24.90	25.10	24.79	24.84	102,475	-0.06(-0.24%)
Oct 10, 2023	25.04	25.12	24.79	24.90	130,944	-0.01(-0.02%)
Oct 09, 2023	24.81	24.96	24.73	24.90	174,378	-0.20(-0.78%)
Oct 06, 2023	25.03	25.23	24.91	25.10	153,220	-0.04(-0.15%)
Oct 05, 2023	25.32	25.37	25.01	25.13	350,965	-0.28(-1.10%)
Oct 04, 2023	25.58	25.58	25.25	25.41	463,030	-0.23(-0.91%)
Oct 03, 2023	25.65	25.82	25.45	25.65	658,953	+0.02(+0.07%)
Oct 02, 2023	25.98	25.98	25.38	25.63	343,463	+0.02(+0.07%)
Sep 29, 2023	25.49	25.64	25.25	25.61	91,682	+0.05(+0.18%)
Sep 28, 2023	25.52	25.75	25.43	25.56	43,166	-0.13(-0.51%)
Sep 27, 2023	25.49	25.69	25.36	25.69	69,875	+0.30(+1.17%)
Sep 26, 2023	25.55	25.55	25.33	25.39	31,494	+0.01(+0.04%)
Sep 25, 2023	25.57	25.48	25.39	25.39	31,211	+0.03(+0.11%)
Sep 22, 2023	25.47	25.55	25.35	25.36	37,193	-0.12(-0.47%)
Sep 21, 2023	25.64	25.64	25.37	25.48	42,384	+0.14(+0.55%)
Sep 20, 2023	25.07	25.46	25.07	25.34	25,373	+0.02(+0.07%)
Sep 19, 2023	25.27	25.40	25.21	25.32	142,920	+0.37(+1.48%)
Sep 18, 2023	25.20	25.20	24.90	24.95	49,178	+0.01(+0.04%)
Sep 15, 2023	24.79	24.94	24.64	24.94	43,466	+0.28(+1.13%)
Sep 14, 2023	24.39	24.76	24.39	24.66	12,511	+0.44(+1.80%)
Sep 13, 2023	24.59	24.59	24.17	24.23	84,920	-0.09(-0.38%)
Sep 12, 2023	24.35	24.53	24.32	24.32	33,281	+0.10(+0.42%)
Sep 11, 2023	24.16	24.27	24.14	24.22	18,553	+0.16(+0.65%)
Sep 08, 2023	24.01	24.12	24.01	24.06	17,467	+0.09(+0.39%)
Sep 07, 2023	24.17	24.17	23.94	23.97	76,750	-0.23(-0.96%)
Sep 06, 2023	24.07	24.23	24.02	24.20	140,193	+0.12(+0.50%)
Sep 05, 2023	24.03	24.12	23.94	24.08	21,489	+0.34(+1.44%)
Sep 01, 2023	23.51	23.75	23.51	23.74	172,593	+0.24(+1.03%)
Aug 31, 2023	23.41	23.60	23.41	23.50	36,669	+0.06(+0.28%)
Aug 30, 2023	23.47	23.60	23.39	23.43	277,598	-0.19(-0.78%)
Aug 29, 2023	23.89	23.89	23.56	23.62	32,267	-0.09(-0.39%)
Aug 28, 2023	23.73	23.84	23.71	23.71	32,554	-0.14(-0.58%)
Aug 25, 2023	23.77	23.96	23.69	23.85	62,692	+0.09(+0.39%)
Aug 24, 2023	23.62	23.76	23.55	23.76	88,650	+0.23(+0.98%)
Aug 23, 2023	23.83	23.83	23.43	23.52	79,041	-0.69(-2.83%)
Aug 22, 2023	24.23	24.27	24.15	24.21	13,350	+0.02(+0.08%)
Aug 21, 2023	24.25	24.40	24.16	24.19	40,573	-0.03(-0.11%)
Aug 18, 2023	24.17	24.29	24.08	24.22	55,325	+0.02(+0.08%)
Aug 17, 2023	24.19	24.43	24.15	24.20	61,778	-0.03(-0.11%)
Aug 16, 2023	24.34	24.34	23.88	24.23	57,571	-0.10(-0.40%)
Aug 15, 2023	24.36	24.38	24.15	24.32	51,368	+0.08(+0.32%)
Aug 14, 2023	24.14	24.36	24.12	24.25	72,249	+0.17(+0.69%)
Aug 11, 2023	24.06	24.18	23.99	24.08	117,513	+0.12(+0.50%)
Aug 10, 2023	24.05	24.05	23.83	23.96	98,108	-0.07(-0.31%)
Aug 09, 2023	23.94	24.03	23.84	24.03	89,957	+0.19(+0.78%)
Aug 08, 2023	23.43	23.88	23.43	23.85	169,436	+0.03(+0.12%)
Aug 07, 2023	23.81	23.84	23.72	23.82	38,890	+0.08(+0.35%)
Aug 04, 2023	23.72	23.86	23.68	23.74	202,496	-0.22(-0.93%)
Aug 03, 2023	23.84	23.99	23.82	23.96	23,746	+0.28(+1.17%)
Aug 02, 2023	23.76	23.76	23.60	23.68	545,194	-0.09(-0.39%)
Aug 01, 2023	23.83	23.83	23.70	23.77	25,445	+0.01(+0.04%)
Jul 31, 2023	23.84	23.84	23.68	23.76	53,881	-0.05(-0.19%)
Jul 28, 2023	23.73	23.89	23.66	23.81	25,104	-0.08(-0.35%)
Jul 27, 2023	23.93	23.94	23.67	23.89	32,550	+0.42(+1.77%)
Jul 26, 2023	23.55	23.68	23.45	23.48	15,520	-0.23(-0.97%)
Jul 25, 2023	23.90	23.90	23.60	23.71	53,093	+0.09(+0.38%)
Jul 24, 2023	23.34	23.70	23.34	23.62	37,334	+0.34(+1.47%)
Jul 21, 2023	23.24	23.39	23.24	23.27	34,221	-0.02(-0.08%)
Jul 20, 2023	23.22	23.45	23.22	23.29	114,530	+0.16(+0.68%)
Jul 19, 2023	23.27	23.29	23.13	23.13	26,120	-0.14(-0.60%)
Jul 18, 2023	23.15	23.30	23.14	23.27	90,047	+0.06(+0.24%)
Jul 17, 2023	23.32	23.36	23.15	23.22	366,815	-0.06(-0.24%)
Jul 14, 2023	23.17	23.35	23.17	23.27	136,451	+0.11(+0.48%)
Jul 13, 2023	23.35	23.35	23.06	23.16	191,661	-0.31(-1.31%)
Jul 12, 2023	23.71	23.71	23.38	23.47	268,048	-0.42(-1.78%)
Jul 11, 2023	23.75	23.92	23.69	23.89	87,761	+0.17(+0.70%)
Jul 10, 2023	24.04	24.04	23.68	23.73	28,712	-0.07(-0.31%)
Jul 07, 2023	23.73	23.82	23.65	23.80	27,375	-0.05(-0.19%)
Jul 06, 2023	23.89	24.12	23.84	23.85	128,342	+0.11(+0.47%)
Jul 05, 2023	23.74	23.75	23.63	23.74	152,074	+0.09(+0.39%)
Jul 03, 2023	23.62	23.68	23.41	23.64	43,468	+0.03(+0.12%)
Jun 30, 2023	23.59	23.63	23.48	23.62	114,391	+0.06(+0.28%)
Jun 29, 2023	23.57	23.71	23.48	23.55	266,172	+0.25(+1.07%)
Jun 28, 2023	23.21	23.49	23.21	23.30	287,582	-0.15(-0.63%)
Jun 27, 2023	23.36	23.55	23.21	23.45	37,722	+0.11(+0.48%)
Jun 26, 2023	23.51	23.51	23.29	23.34	87,355	-0.10(-0.43%)
Jun 23, 2023	23.31	23.49	23.09	23.44	62,518	-0.08(-0.34%)
Jun 22, 2023	23.44	23.52	23.21	23.52	60,908	+0.14(+0.58%)
Jun 21, 2023	23.48	23.53	23.34	23.38	112,176	-0.11(-0.47%)
Jun 20, 2023	23.50	23.50	23.38	23.50	68,596	-0.05(-0.20%)
Jun 16, 2023	23.44	23.65	23.44	23.54	81,057	+0.04(+0.17%)
Jun 15, 2023	23.69	23.73	23.48	23.50	215,863	+0.94(+4.15%)
May 08, 2023	22.51	22.66	22.44	22.56	82,477	+0.00(+0.00%)
May 05, 2023	22.61	22.65	22.54	22.56	153,888	-0.12(-0.53%)
May 04, 2023	22.76	22.88	22.53	22.68	145,036	-0.15(-0.64%)
May 03, 2023	23.28	23.28	22.80	22.83	30,171	-0.36(-1.56%)
May 02, 2023	23.28	23.28	23.02	23.19	56,633	+0.12(+0.51%)