(NY: CTA )

26.19 +0.11 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	26.13	26.25	26.10	26.19	116,484	+0.11(+0.42%)
Oct 03, 2024	25.98	26.10	25.87	26.08	96,026	-0.02(-0.08%)
Oct 02, 2024	25.77	26.13	25.76	26.10	170,611	+0.30(+1.16%)
Oct 01, 2024	25.99	25.99	25.69	25.80	157,897	-0.20(-0.77%)
Sep 30, 2024	26.01	26.01	25.83	26.00	128,286	-0.13(-0.50%)
Sep 27, 2024	26.13	26.20	26.07	26.13	71,566	-0.07(-0.26%)
Sep 26, 2024	26.21	26.30	26.09	26.20	98,599	+0.26(+1.00%)
Sep 25, 2024	25.84	26.03	25.84	25.94	83,871	+0.16(+0.62%)
Sep 24, 2024	25.81	25.93	25.76	25.78	133,555	-0.00(-0.02%)
Sep 23, 2024	25.68	25.84	25.64	25.78	123,080	+0.20(+0.79%)
Sep 20, 2024	25.54	25.60	25.47	25.58	105,289	+0.07(+0.27%)
Sep 19, 2024	25.53	25.63	25.48	25.51	95,572	-0.07(-0.27%)
Sep 18, 2024	25.68	25.70	25.55	25.58	63,812	-0.09(-0.35%)
Sep 17, 2024	25.80	25.80	25.55	25.67	105,310	-0.12(-0.46%)
Sep 16, 2024	25.82	25.87	25.67	25.79	142,017	-0.20(-0.76%)
Sep 13, 2024	26.00	26.14	25.86	25.99	177,014	-0.02(-0.08%)
Sep 12, 2024	26.15	26.17	25.93	26.01	94,812	-0.18(-0.68%)
Sep 11, 2024	26.11	26.29	26.08	26.19	62,799	+0.08(+0.30%)
Sep 10, 2024	25.94	26.20	25.83	26.11	72,819	+0.10(+0.38%)
Sep 09, 2024	26.08	26.11	25.97	26.01	168,542	-0.03(-0.11%)
Sep 06, 2024	26.03	26.20	25.98	26.04	143,490	+0.04(+0.15%)
Sep 05, 2024	25.95	26.03	25.88	26.00	60,696	+0.04(+0.15%)
Sep 04, 2024	26.02	26.02	25.89	25.96	124,706	-0.07(-0.27%)
Sep 03, 2024	26.06	26.12	25.96	26.03	204,344	+0.28(+1.07%)
Aug 30, 2024	25.92	25.94	25.73	25.75	91,282	-0.12(-0.46%)
Aug 29, 2024	25.79	25.90	25.79	25.87	57,885	+0.02(+0.08%)
Aug 28, 2024	25.92	25.96	25.83	25.85	279,974	+0.00(+0.00%)
Aug 27, 2024	25.99	25.99	25.75	25.85	240,218	-0.11(-0.42%)
Aug 26, 2024	25.95	25.97	25.74	25.96	199,916	+0.00(+0.00%)
Aug 23, 2024	26.14	26.14	25.95	25.96	138,140	-0.20(-0.77%)
Aug 22, 2024	26.09	26.19	26.02	26.16	62,126	+0.02(+0.09%)
Aug 21, 2024	26.17	26.19	26.05	26.14	100,495	-0.06(-0.23%)
Aug 20, 2024	26.26	26.26	26.11	26.20	62,748	+0.08(+0.30%)
Aug 19, 2024	26.28	26.28	26.06	26.12	80,077	-0.11(-0.41%)
Aug 16, 2024	26.23	26.33	26.16	26.22	78,323	+0.33(+1.26%)
Aug 15, 2024	25.85	26.01	25.78	25.90	83,783	+0.01(+0.04%)
Aug 14, 2024	25.94	25.95	25.82	25.89	90,936	-0.07(-0.27%)
Aug 13, 2024	25.80	26.03	25.80	25.96	144,581	+0.29(+1.12%)
Aug 12, 2024	25.64	25.80	25.60	25.67	90,554	-0.05(-0.19%)
Aug 09, 2024	25.73	25.78	25.66	25.72	68,086	-0.01(-0.04%)
Aug 08, 2024	25.69	25.74	25.55	25.73	63,414	-0.02(-0.10%)
Aug 07, 2024	25.87	25.91	25.71	25.76	52,602	-0.11(-0.44%)
Aug 06, 2024	25.92	25.97	25.72	25.87	221,732	+0.17(+0.65%)
Aug 05, 2024	25.67	25.78	25.60	25.70	226,323	+0.27(+1.05%)
Aug 02, 2024	25.52	25.59	25.41	25.43	163,945	-0.16(-0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.