(NY: ICAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	24.17	24.55	24.17	24.54	17,122	+0.35(+1.44%)
May 30, 2024	24.18	24.20	23.93	24.20	9,203	+0.22(+0.93%)
May 29, 2024	24.44	24.67	23.89	23.97	10,397	-0.20(-0.84%)
May 28, 2024	24.31	24.53	24.12	24.18	21,450	-0.10(-0.40%)
May 24, 2024	24.19	24.30	24.17	24.27	6,215	+0.18(+0.76%)
May 23, 2024	24.79	24.79	23.99	24.09	13,794	-0.52(-2.13%)
May 22, 2024	24.70	24.77	24.61	24.61	13,889	-0.09(-0.35%)
May 21, 2024	24.60	24.80	24.60	24.70	10,905	-0.02(-0.06%)
May 20, 2024	24.80	24.90	24.72	24.72	15,775	-0.16(-0.64%)
May 17, 2024	24.80	24.88	24.80	24.88	7,928	+0.04(+0.16%)
May 16, 2024	25.06	25.06	24.68	24.84	17,876	-0.12(-0.47%)
May 15, 2024	24.96	24.96	24.80	24.95	20,044	+0.28(+1.14%)
May 14, 2024	24.38	24.79	24.38	24.67	47,051	+0.30(+1.24%)
May 13, 2024	24.20	24.47	24.20	24.37	29,317	+0.12(+0.48%)
May 10, 2024	24.27	24.28	24.17	24.25	3,101	+0.09(+0.36%)
May 09, 2024	23.92	24.18	23.92	24.17	2,882	+0.32(+1.34%)
May 08, 2024	23.68	23.94	23.68	23.85	6,951	-0.09(-0.38%)
May 07, 2024	23.69	24.01	23.69	23.94	15,425	+0.13(+0.54%)
May 06, 2024	23.60	23.82	23.43	23.81	17,369	+0.17(+0.71%)
May 03, 2024	23.60	23.83	23.54	23.64	9,383	+0.11(+0.48%)
May 02, 2024	23.78	23.78	23.32	23.53	3,876	-0.05(-0.22%)
May 01, 2024	23.60	23.65	23.27	23.58	5,666	+0.15(+0.64%)
Apr 30, 2024	23.53	23.60	23.43	23.43	8,502	-0.21(-0.90%)
Apr 29, 2024	23.63	23.67	23.58	23.64	9,936	+0.15(+0.63%)
Apr 26, 2024	23.56	23.56	23.43	23.49	15,775	+0.01(+0.04%)
Apr 25, 2024	23.59	23.59	23.25	23.48	6,664	-0.14(-0.59%)
Apr 24, 2024	23.44	23.62	23.44	23.62	4,894	+0.04(+0.19%)
Apr 23, 2024	23.25	23.66	23.21	23.58	9,606	+0.23(+0.97%)
Apr 22, 2024	23.37	23.37	23.05	23.35	16,709	+0.36(+1.55%)
Apr 19, 2024	22.60	22.99	22.60	22.99	2,248	+0.34(+1.49%)
Apr 18, 2024	22.53	22.69	22.53	22.66	2,212	+0.11(+0.48%)
Apr 17, 2024	22.61	22.65	22.47	22.55	5,820	+0.12(+0.55%)
Apr 16, 2024	22.49	22.49	22.29	22.43	12,308	-0.17(-0.74%)
Apr 15, 2024	23.03	23.03	22.43	22.59	23,779	-0.24(-1.06%)
Apr 12, 2024	23.01	23.01	22.78	22.84	6,496	-0.33(-1.43%)
Apr 11, 2024	23.15	23.29	23.11	23.17	9,558	-0.09(-0.41%)
Apr 10, 2024	23.42	23.42	23.20	23.26	15,630	-0.58(-2.44%)
Apr 09, 2024	23.65	23.87	23.65	23.84	12,863	+0.14(+0.61%)
Apr 08, 2024	23.56	23.83	23.56	23.70	16,416	+0.06(+0.26%)
Apr 05, 2024	23.88	23.88	23.45	23.64	16,245	-0.07(-0.30%)
Apr 04, 2024	24.00	24.07	23.67	23.71	7,801	-0.21(-0.89%)
Apr 03, 2024	23.96	23.96	23.79	23.92	4,869	+0.05(+0.20%)
Apr 02, 2024	23.92	23.92	23.74	23.87	10,232	-0.10(-0.41%)
Apr 01, 2024	24.11	24.11	23.97	23.97	6,819	-0.20(-0.81%)
Mar 28, 2024	23.98	24.17	23.98	24.17	8,580	+0.24(+0.99%)
Mar 27, 2024	23.60	24.01	23.60	23.93	7,217	+0.37(+1.56%)
Mar 26, 2024	23.56	23.64	23.54	23.56	6,293	-0.03(-0.11%)
Mar 25, 2024	23.45	23.74	23.45	23.59	10,872	+0.04(+0.15%)
Mar 22, 2024	23.68	23.92	23.55	23.55	11,149	-0.28(-1.19%)
Mar 21, 2024	23.87	23.92	23.79	23.84	6,276	+0.20(+0.85%)
Mar 20, 2024	23.35	23.63	23.29	23.63	5,977	+0.27(+1.17%)
Mar 19, 2024	23.17	23.36	23.17	23.36	5,867	+0.11(+0.45%)
Mar 18, 2024	23.57	23.57	23.21	23.26	13,936	+0.02(+0.08%)
Mar 15, 2024	23.23	23.34	23.23	23.24	8,506	-0.06(-0.25%)
Mar 14, 2024	23.59	23.59	23.24	23.30	9,497	-0.29(-1.24%)
Mar 13, 2024	23.59	23.71	23.59	23.59	9,576	+0.15(+0.64%)
Mar 12, 2024	23.38	23.62	23.38	23.44	20,497	-0.02(-0.08%)
Mar 11, 2024	23.48	23.48	23.42	23.46	9,187	+0.02(+0.08%)
Mar 08, 2024	23.19	23.48	23.19	23.44	7,517	+0.10(+0.41%)
Mar 07, 2024	22.97	23.42	22.97	23.34	9,945	+0.16(+0.70%)
Mar 06, 2024	23.02	23.47	23.02	23.18	13,275	-0.05(-0.21%)
Mar 05, 2024	23.17	23.39	23.17	23.23	6,312	+0.06(+0.24%)
Mar 04, 2024	23.11	23.26	23.01	23.17	9,176	+0.06(+0.28%)
Mar 01, 2024	22.92	23.13	22.92	23.11	10,727	-0.01(-0.04%)
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%)
Dec 01, 2023	21.63	22.14	21.51	22.09	22,078	+0.45(+2.07%)
Nov 30, 2023	21.53	21.64	21.29	21.64	8,732	+0.33(+1.55%)
Nov 29, 2023	21.64	21.64	21.22	21.31	9,147	+0.23(+1.09%)
Nov 28, 2023	20.95	21.26	20.94	21.08	7,762	+0.05(+0.24%)
Nov 27, 2023	21.15	21.16	20.78	21.03	8,642	-0.13(-0.61%)
Nov 24, 2023	21.10	21.17	21.10	21.16	1,190	+0.15(+0.70%)
Nov 22, 2023	21.08	21.08	21.01	21.02	2,974	+0.06(+0.30%)
Nov 21, 2023	21.07	21.07	20.80	20.95	8,433	-0.12(-0.56%)
Nov 20, 2023	20.96	21.09	20.86	21.07	14,320	+0.17(+0.80%)
Nov 17, 2023	20.93	20.99	20.84	20.91	4,625	+0.16(+0.77%)
Nov 16, 2023	20.77	20.88	20.60	20.74	4,002	+0.09(+0.44%)
Nov 15, 2023	20.48	20.95	20.48	20.65	6,361	+0.05(+0.24%)
Nov 14, 2023	20.08	20.76	19.98	20.61	12,884	+0.62(+3.12%)
Nov 13, 2023	20.21	20.21	19.83	19.98	7,141	-0.15(-0.73%)
Nov 10, 2023	19.98	20.21	19.90	20.13	4,976	+0.14(+0.70%)
Nov 09, 2023	20.34	20.40	19.97	19.99	2,813	-0.28(-1.37%)
Nov 08, 2023	20.32	20.39	20.16	20.27	6,008	-0.04(-0.22%)
Nov 07, 2023	20.36	20.38	20.26	20.31	3,268	-0.25(-1.23%)
Nov 06, 2023	20.76	20.76	20.50	20.56	7,090	-0.27(-1.27%)
Nov 03, 2023	20.45	20.89	20.45	20.83	21,150	+0.62(+3.07%)
Nov 02, 2023	19.93	20.39	19.93	20.21	7,562	+0.54(+2.75%)
Nov 01, 2023	19.58	19.75	19.45	19.67	16,315	-0.03(-0.15%)
Oct 31, 2023	19.45	19.70	19.44	19.70	14,977	+0.44(+2.27%)
Oct 30, 2023	19.27	19.48	19.24	19.26	27,688	-0.02(-0.08%)
Oct 27, 2023	19.71	19.71	19.26	19.28	11,786	-0.27(-1.36%)
Oct 26, 2023	19.66	19.68	19.49	19.54	14,484	+0.01(+0.04%)
Oct 25, 2023	19.55	19.61	19.40	19.53	7,605	-0.23(-1.15%)
Oct 24, 2023	19.53	19.79	19.52	19.76	10,052	+0.36(+1.85%)
Oct 23, 2023	19.40	19.58	19.40	19.40	12,300	-0.11(-0.57%)
Oct 20, 2023	19.63	19.66	19.40	19.51	22,670	-0.24(-1.21%)
Oct 19, 2023	20.62	20.62	19.64	19.75	10,031	-0.21(-1.04%)
Oct 18, 2023	20.16	20.22	19.96	19.96	8,720	-0.27(-1.34%)
Oct 17, 2023	19.97	20.33	19.97	20.23	8,340	+0.16(+0.78%)
Oct 16, 2023	19.94	20.27	19.94	20.07	10,884	+0.27(+1.35%)
Oct 13, 2023	19.84	20.05	19.78	19.81	5,711	-0.06(-0.31%)
Oct 12, 2023	20.25	20.25	19.86	19.87	6,620	-0.27(-1.35%)
Oct 11, 2023	20.12	20.24	20.00	20.14	15,410	+0.13(+0.63%)
Oct 10, 2023	19.97	20.21	19.92	20.01	14,199	+0.25(+1.28%)
Oct 09, 2023	19.53	19.78	19.53	19.76	5,593	+0.13(+0.65%)
Oct 06, 2023	19.54	19.73	19.23	19.63	24,898	+0.04(+0.18%)
Oct 05, 2023	19.48	19.66	19.44	19.60	10,826	-0.11(-0.55%)
Oct 04, 2023	19.80	19.80	19.31	19.70	75,052	-0.01(-0.05%)
Oct 03, 2023	20.05	20.07	19.64	19.71	21,588	-0.33(-1.63%)
Oct 02, 2023	20.64	20.64	20.03	20.04	53,857	-0.49(-2.40%)
Sep 29, 2023	20.70	20.78	20.34	20.53	7,326	+0.09(+0.45%)
Sep 28, 2023	20.40	20.47	20.31	20.44	6,846	+0.06(+0.28%)
Sep 27, 2023	20.82	20.82	20.32	20.39	12,372	-0.11(-0.52%)
Sep 26, 2023	20.82	20.82	20.39	20.49	25,424	-0.30(-1.44%)
Sep 25, 2023	21.01	20.84	20.74	20.79	18,132	-0.11(-0.52%)
Sep 22, 2023	21.80	21.84	20.90	20.90	22,717	-0.08(-0.39%)
Sep 21, 2023	21.58	21.58	20.98	20.98	11,405	-0.57(-2.67%)
Sep 20, 2023	21.53	21.75	21.53	21.56	6,817	-0.01(-0.04%)
Sep 19, 2023	21.72	21.72	21.53	21.57	6,764	-0.06(-0.26%)
Sep 18, 2023	21.71	21.72	21.60	21.62	8,624	-0.03(-0.12%)
Sep 15, 2023	21.69	21.69	21.43	21.65	9,324	+0.02(+0.08%)
Sep 14, 2023	21.48	21.64	21.48	21.63	11,099	+0.23(+1.08%)
Sep 13, 2023	21.64	21.64	21.30	21.40	19,606	-0.16(-0.72%)
Sep 12, 2023	21.57	21.62	21.45	21.55	14,649	+0.02(+0.11%)
Sep 11, 2023	21.53	21.63	21.48	21.53	15,654	-0.05(-0.21%)
Sep 08, 2023	21.45	21.58	21.37	21.58	3,939	+0.21(+0.97%)
Sep 07, 2023	21.40	21.57	21.36	21.37	3,930	+0.00(+0.01%)
Sep 06, 2023	21.48	22.12	21.36	21.37	11,504	-0.33(-1.52%)
Sep 05, 2023	21.96	21.96	21.63	21.69	12,271	-0.12(-0.55%)
Sep 01, 2023	21.73	22.03	21.73	21.81	9,311	+0.07(+0.32%)
Aug 31, 2023	21.89	21.89	21.60	21.75	7,653	+0.05(+0.24%)
Aug 30, 2023	21.48	21.78	21.48	21.69	8,622	+0.06(+0.29%)
Aug 29, 2023	21.61	21.67	21.57	21.63	4,203	+0.16(+0.75%)
Aug 28, 2023	21.46	21.51	21.40	21.47	5,505	+0.22(+1.02%)
Aug 25, 2023	21.30	21.30	21.18	21.25	3,134	+0.06(+0.28%)
Aug 24, 2023	21.18	21.45	21.18	21.19	3,434	-0.03(-0.13%)
Aug 23, 2023	21.29	21.33	21.15	21.22	5,360	+0.03(+0.15%)
Aug 22, 2023	21.46	21.46	21.09	21.19	5,986	-0.02(-0.10%)
Aug 21, 2023	21.20	21.27	21.09	21.21	3,973	-0.07(-0.34%)
Aug 18, 2023	21.14	21.33	20.87	21.28	9,807	+0.04(+0.20%)
Aug 17, 2023	21.18	21.48	21.18	21.24	8,473	-0.09(-0.42%)
Aug 16, 2023	21.18	21.48	21.18	21.33	11,866	-0.04(-0.17%)
Aug 15, 2023	21.59	21.59	21.32	21.36	10,756	-0.23(-1.06%)
Aug 14, 2023	21.77	21.77	21.53	21.59	11,417	-0.22(-1.01%)
Aug 11, 2023	21.86	21.91	21.73	21.81	13,616	+0.07(+0.31%)
Aug 10, 2023	21.99	21.99	21.74	21.74	9,282	-0.09(-0.40%)
Aug 09, 2023	21.87	21.96	21.70	21.83	12,439	+0.06(+0.30%)
Aug 08, 2023	21.58	21.85	21.48	21.76	15,976	-0.15(-0.68%)
Aug 07, 2023	21.77	22.00	21.76	21.91	8,808	+0.14(+0.64%)
Aug 04, 2023	21.72	22.05	21.72	21.77	9,986	-0.04(-0.18%)
Aug 03, 2023	21.99	21.99	21.64	21.81	15,290	-0.11(-0.50%)
Aug 02, 2023	22.14	22.14	21.73	21.92	16,513	-0.18(-0.83%)
Aug 01, 2023	22.18	22.23	22.00	22.11	9,300	-0.08(-0.35%)
Jul 31, 2023	22.00	22.26	22.00	22.18	9,684	+0.05(+0.23%)
Jul 28, 2023	21.96	22.23	21.96	22.13	9,429	+0.13(+0.61%)
Jul 27, 2023	22.15	22.33	21.93	22.00	15,189	-0.16(-0.72%)
Jul 26, 2023	22.26	22.32	22.07	22.16	13,749	-0.02(-0.09%)
Jul 25, 2023	22.34	22.34	22.11	22.18	13,203	-0.04(-0.18%)
Jul 24, 2023	21.94	22.29	21.94	22.22	10,749	+0.27(+1.25%)
Jul 21, 2023	22.16	22.16	21.89	21.94	4,771	+0.00(+0.02%)
Jul 20, 2023	22.03	22.03	21.73	21.94	13,994	+0.02(+0.08%)
Jul 19, 2023	21.45	22.02	21.45	21.92	10,591	+0.30(+1.39%)
Jul 18, 2023	21.47	22.01	21.47	21.62	15,514	+0.15(+0.72%)
Jul 17, 2023	21.34	21.52	21.34	21.47	13,337	-0.06(-0.28%)
Jul 14, 2023	21.62	21.62	21.43	21.53	6,534	-0.05(-0.25%)
Jul 13, 2023	21.69	21.69	21.52	21.58	16,988	+0.01(+0.04%)
Jul 12, 2023	21.39	21.80	21.39	21.57	16,874	+0.20(+0.92%)
Jul 11, 2023	21.25	21.42	21.23	21.38	7,846	+0.21(+1.01%)
Jul 10, 2023	21.22	21.22	21.07	21.16	4,712	+0.05(+0.26%)
Jul 07, 2023	20.89	21.31	20.89	21.11	10,645	+0.04(+0.18%)
Jul 06, 2023	21.34	21.34	20.91	21.07	6,370	-0.29(-1.33%)
Jul 05, 2023	21.34	21.49	21.23	21.35	8,552	-0.03(-0.15%)
Jul 03, 2023	20.98	21.46	20.74	21.39	10,916	+0.21(+1.00%)
Jun 30, 2023	21.28	21.28	21.00	21.17	9,457	+0.19(+0.89%)
Jun 29, 2023	20.78	20.99	20.76	20.99	14,067	+0.20(+0.96%)
Jun 28, 2023	20.98	20.98	20.62	20.79	8,198	-0.12(-0.57%)
Jun 27, 2023	20.97	20.97	20.60	20.91	8,094	+0.16(+0.75%)
Jun 26, 2023	20.43	20.75	20.43	20.75	5,600	+0.32(+1.57%)
Jun 23, 2023	20.92	20.92	20.40	20.43	10,378	-0.19(-0.93%)
Jun 22, 2023	21.00	21.00	20.56	20.62	11,844	-0.20(-0.98%)
Jun 21, 2023	20.71	20.98	20.71	20.82	10,913	-0.08(-0.36%)
Jun 20, 2023	21.12	21.80	20.67	20.90	17,909	-0.26(-1.23%)
Jun 16, 2023	21.45	21.45	21.12	21.16	7,400	-0.06(-0.27%)