(NY: ICAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.97	23.16	22.97	23.12	10,392	+0.23(+0.99%)
Feb 28, 2024	22.83	23.00	22.83	22.89	3,709	+0.00(+0.02%)
Feb 27, 2024	22.99	22.99	22.83	22.89	5,594	+0.05(+0.22%)
Feb 26, 2024	22.96	22.96	22.84	22.84	18,536	-0.05(-0.24%)
Feb 23, 2024	22.77	23.10	22.77	22.89	6,312	+0.05(+0.21%)
Feb 22, 2024	22.86	22.88	22.78	22.84	6,192	-0.01(-0.04%)
Feb 21, 2024	22.79	22.89	22.77	22.85	3,370	+0.05(+0.24%)
Feb 20, 2024	22.53	22.83	22.53	22.80	4,231	+0.06(+0.28%)
Feb 16, 2024	22.26	22.85	22.26	22.74	11,184	-0.12(-0.52%)
Feb 15, 2024	22.58	22.85	22.56	22.85	12,103	+0.48(+2.15%)
Feb 14, 2024	22.31	22.42	22.24	22.37	6,587	+0.19(+0.87%)
Feb 13, 2024	22.27	22.64	22.04	22.18	13,269	-0.56(-2.47%)
Feb 12, 2024	22.56	22.83	22.56	22.74	6,917	+0.22(+0.95%)
Feb 09, 2024	22.58	22.61	22.38	22.53	5,920	+0.04(+0.19%)
Feb 08, 2024	22.36	22.57	22.36	22.48	5,718	+0.00(+0.00%)
Feb 07, 2024	22.59	22.82	22.40	22.48	12,932	-0.11(-0.48%)
Feb 06, 2024	22.55	22.70	22.50	22.59	13,012	+0.12(+0.53%)
Feb 05, 2024	22.87	22.87	22.47	22.47	14,958	-0.41(-1.79%)
Feb 02, 2024	23.04	23.05	22.72	22.88	12,793	-0.22(-0.97%)
Feb 01, 2024	23.04	23.11	22.74	23.11	7,979	+0.12(+0.50%)
Jan 31, 2024	23.42	23.42	22.93	22.99	7,114	-0.32(-1.36%)
Jan 30, 2024	23.32	23.68	23.27	23.31	13,490	+0.04(+0.18%)
Jan 29, 2024	23.01	23.27	23.01	23.27	6,177	+0.09(+0.41%)
Jan 26, 2024	23.21	23.27	23.05	23.18	12,517	+0.10(+0.45%)
Jan 25, 2024	22.79	23.17	22.79	23.07	10,713	+0.14(+0.61%)
Jan 24, 2024	23.21	23.21	22.81	22.93	9,104	-0.04(-0.19%)
Jan 23, 2024	22.94	23.05	22.94	22.98	14,324	+0.01(+0.04%)
Jan 22, 2024	22.84	23.09	22.84	22.97	8,492	+0.13(+0.57%)
Jan 19, 2024	22.65	22.84	22.50	22.84	20,959	+0.12(+0.53%)
Jan 18, 2024	23.05	23.05	22.48	22.71	13,226	-0.07(-0.33%)
Jan 17, 2024	23.00	23.00	22.57	22.79	37,146	-0.30(-1.32%)
Jan 16, 2024	23.20	23.20	23.01	23.09	15,283	-0.16(-0.68%)
Jan 12, 2024	23.47	23.56	23.23	23.25	57,657	-0.22(-0.92%)
Jan 11, 2024	23.95	23.95	23.19	23.47	49,332	-0.24(-1.02%)
Jan 10, 2024	23.80	23.80	23.59	23.71	11,227	-0.09(-0.38%)
Jan 09, 2024	23.69	23.81	23.60	23.80	8,262	-0.15(-0.64%)
Jan 08, 2024	23.55	23.96	23.55	23.95	7,863	+0.25(+1.06%)
Jan 05, 2024	23.78	23.78	23.45	23.70	8,540	-0.08(-0.34%)
Jan 04, 2024	23.60	23.80	23.52	23.78	6,223	+0.34(+1.45%)
Jan 03, 2024	23.86	23.86	23.40	23.44	8,957	-0.42(-1.74%)
Jan 02, 2024	23.73	23.91	23.56	23.86	11,944	+0.29(+1.24%)
Dec 29, 2023	23.80	23.80	23.40	23.56	19,506	-0.05(-0.20%)
Dec 28, 2023	23.46	23.72	23.46	23.61	8,492	+0.09(+0.38%)
Dec 27, 2023	23.78	23.78	23.36	23.52	12,586	-0.09(-0.38%)
Dec 26, 2023	23.31	23.61	23.23	23.61	9,890	+0.33(+1.41%)
Dec 22, 2023	23.15	23.41	23.15	23.28	5,456	+0.12(+0.53%)
Dec 21, 2023	23.27	23.28	22.97	23.16	4,543	+0.16(+0.70%)
Dec 20, 2023	23.42	23.42	23.00	23.00	6,163	-0.42(-1.81%)
Dec 19, 2023	23.25	23.42	23.12	23.42	16,573	+0.37(+1.63%)
Dec 18, 2023	23.38	23.39	22.96	23.05	20,160	-0.08(-0.34%)
Dec 15, 2023	23.30	23.30	22.93	23.13	15,859	-0.29(-1.24%)
Dec 14, 2023	23.18	23.59	23.18	23.42	21,620	+0.57(+2.51%)
Dec 13, 2023	22.22	22.90	21.93	22.84	16,464	+0.75(+3.38%)
Dec 12, 2023	21.96	22.19	21.93	22.10	10,151	-0.06(-0.27%)
Dec 11, 2023	22.16	22.30	22.08	22.15	15,782	-0.10(-0.44%)
Dec 08, 2023	22.27	22.30	22.02	22.25	15,354	+0.11(+0.51%)
Dec 07, 2023	22.12	22.30	22.07	22.14	27,560	+0.06(+0.25%)
Dec 06, 2023	22.25	22.36	21.96	22.08	49,317	+0.06(+0.26%)
Dec 05, 2023	21.74	22.15	21.74	22.03	63,435	-0.18(-0.81%)
Dec 04, 2023	21.74	22.23	21.74	22.21	40,144	+0.11(+0.52%)