(NY: CTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)