Register for streaming realtime charts, analysis tools, and prices.
BY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 23.78 | -0.21 | -0.88% | 24.04 | 24.23 | 23.77 | 199,022 |
| May 17 2024 | 23.99 | 0.20 | 0.84% | 23.85 | 24.12 | 23.78 | 126,306 |
| May 16 2024 | 23.79 | 0.21 | 0.89% | 23.61 | 23.84 | 23.5054 | 100,448 |
| May 15 2024 | 23.58 | 0.19 | 0.81% | 23.63 | 23.72 | 23.29 | 139,067 |
| May 14 2024 | 23.39 | 0.09 | 0.39% | 23.53 | 23.60 | 23.32 | 181,854 |
| May 13 2024 | 23.30 | -0.15 | -0.64% | 23.61 | 23.73 | 23.27 | 74,182 |
| May 10 2024 | 23.45 | -0.08 | -0.34% | 23.65 | 23.68 | 23.32 | 142,414 |
| May 09 2024 | 23.53 | 0.10 | 0.43% | 23.33 | 23.59 | 23.23 | 75,732 |
| May 08 2024 | 23.43 | 0.27 | 1.17% | 23.00 | 23.44 | 22.90 | 82,288 |
| May 07 2024 | 23.16 | -0.12 | -0.52% | 23.39 | 23.54 | 23.14 | 94,298 |
| May 06 2024 | 23.28 | 0.00 | 0.00% | 23.30 | 23.52 | 23.10 | 85,649 |
| May 03 2024 | 23.28 | 0.48 | 2.11% | 23.00 | 23.30 | 22.875 | 97,299 |
| May 02 2024 | 22.80 | 0.42 | 1.88% | 22.54 | 22.90 | 22.45 | 129,504 |
| May 01 2024 | 22.38 | 0.71 | 3.28% | 21.85 | 22.53 | 21.76 | 154,368 |
| Apr 30 2024 | 21.67 | -0.05 | -0.23% | 21.60 | 21.85 | 21.60 | 102,536 |
| Apr 29 2024 | 21.72 | -0.06 | -0.28% | 21.80 | 22.26 | 21.69 | 286,318 |
| Apr 26 2024 | 21.78 | 0.70 | 3.32% | 21.25 | 21.98 | 21.25 | 92,685 |
| Apr 25 2024 | 21.08 | -0.35 | -1.63% | 21.43 | 21.43 | 20.93 | 87,768 |
| Apr 24 2024 | 21.43 | 0.13 | 0.61% | 21.05 | 21.47 | 21.05 | 91,845 |
| Apr 23 2024 | 21.30 | 0.40 | 1.91% | 20.95 | 21.40 | 20.95 | 79,970 |
| Apr 22 2024 | 20.90 | 0.18 | 0.87% | 20.85 | 21.12 | 20.64 | 86,171 |
| Apr 19 2024 | 20.72 | 0.64 | 3.19% | 20.00 | 20.76 | 19.98 | 92,501 |
| Apr 18 2024 | 20.08 | 0.22 | 1.11% | 19.93 | 20.12 | 19.79 | 82,082 |
| Apr 17 2024 | 19.86 | -0.14 | -0.70% | 20.04 | 20.185 | 19.82 | 64,389 |
| Apr 16 2024 | 20.00 | -0.18 | -0.89% | 20.01 | 20.1399 | 19.82 | 49,095 |
| Apr 15 2024 | 20.18 | -0.01 | -0.05% | 20.31 | 20.31 | 19.94 | 67,188 |
| Apr 12 2024 | 20.19 | -0.06 | -0.30% | 20.09 | 20.355 | 20.05 | 63,311 |
| Apr 11 2024 | 20.25 | 0.20 | 1.00% | 20.20 | 20.27 | 19.936 | 68,517 |
| Apr 10 2024 | 20.05 | -1.09 | -5.16% | 20.50 | 20.60 | 19.70 | 102,566 |
| Apr 09 2024 | 21.14 | 0.13 | 0.62% | 21.14 | 21.23 | 21.03 | 49,370 |
| Apr 08 2024 | 21.01 | 0.30 | 1.45% | 20.86 | 21.08 | 20.81 | 56,048 |
| Apr 05 2024 | 20.71 | -0.03 | -0.14% | 20.60 | 20.83 | 20.43 | 52,178 |
| Apr 04 2024 | 20.74 | 0.08 | 0.39% | 20.93 | 21.03 | 20.62 | 61,681 |
| Apr 03 2024 | 20.66 | -0.21 | -1.01% | 20.62 | 20.84 | 20.45 | 85,899 |
| Apr 02 2024 | 20.87 | -0.25 | -1.18% | 20.78 | 20.98 | 20.71 | 80,026 |
| Apr 01 2024 | 21.12 | -0.60 | -2.76% | 21.76 | 21.76 | 21.09 | 104,811 |
| Mar 28 2024 | 21.72 | 0.11 | 0.51% | 21.66 | 21.72 | 21.46 | 138,566 |
| Mar 27 2024 | 21.61 | 1.15 | 5.62% | 20.50 | 21.65 | 20.50 | 162,320 |
| Mar 26 2024 | 20.46 | -0.23 | -1.11% | 20.78 | 20.85 | 20.34 | 88,568 |
| Mar 25 2024 | 20.69 | 0.03 | 0.15% | 20.75 | 20.90 | 20.65 | 76,322 |
| Mar 22 2024 | 20.66 | -0.36 | -1.71% | 21.10 | 21.10 | 20.66 | 70,705 |
| Mar 21 2024 | 21.02 | 0.17 | 0.82% | 20.88 | 21.07 | 20.775 | 78,465 |
| Mar 20 2024 | 20.85 | 0.74 | 3.68% | 20.00 | 21.09 | 19.965 | 92,822 |
| Mar 19 2024 | 20.11 | 0.13 | 0.65% | 19.97 | 20.27 | 19.97 | 41,612 |
| Mar 18 2024 | 19.98 | -0.35 | -1.72% | 20.21 | 20.32 | 19.96 | 62,592 |
| Mar 15 2024 | 20.33 | 0.03 | 0.15% | 20.22 | 20.665 | 20.22 | 218,486 |
| Mar 14 2024 | 20.30 | -0.46 | -2.22% | 20.62 | 20.64 | 20.20 | 93,645 |
| Mar 13 2024 | 20.76 | -0.12 | -0.57% | 20.86 | 21.14 | 20.58 | 87,256 |
| Mar 12 2024 | 20.88 | -0.19 | -0.90% | 20.97 | 21.07 | 20.71 | 69,250 |
| Mar 11 2024 | 21.07 | -0.05 | -0.24% | 21.05 | 21.18 | 21.027 | 51,229 |
| Mar 08 2024 | 21.12 | 0.05 | 0.24% | 21.26 | 21.41 | 21.11 | 51,088 |
| Mar 07 2024 | 21.07 | 0.10 | 0.48% | 21.22 | 21.3575 | 20.94 | 71,372 |
| Mar 06 2024 | 20.97 | -0.12 | -0.57% | 21.04 | 21.32 | 20.57 | 119,671 |
| Mar 05 2024 | 21.09 | 0.34 | 1.64% | 20.71 | 21.31 | 20.71 | 103,475 |
| Mar 04 2024 | 20.75 | 0.03 | 0.14% | 20.80 | 21.19 | 20.63 | 96,574 |
| Mar 01 2024 | 20.72 | -0.12 | -0.58% | 20.71 | 20.86 | 20.345 | 109,351 |
| Feb 29 2024 | 20.84 | 0.23 | 1.12% | 20.96 | 21.36 | 20.68 | 109,556 |
| Feb 28 2024 | 20.61 | -0.33 | -1.58% | 20.69 | 20.934 | 20.61 | 103,796 |
| Feb 27 2024 | 20.94 | 0.02 | 0.10% | 20.99 | 21.18 | 20.695 | 104,029 |
| Feb 26 2024 | 20.92 | -0.20 | -0.95% | 21.05 | 21.23 | 20.82 | 87,464 |
| Feb 23 2024 | 21.12 | 0.06 | 0.28% | 21.10 | 21.30 | 20.73 | 91,507 |
| Feb 22 2024 | 21.06 | 0.00 | 0.00% | 20.96 | 21.105 | 20.775 | 130,563 |
| Feb 21 2024 | 21.06 | 0.03 | 0.14% | 21.06 | 21.105 | 20.83 | 74,398 |
