Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 21.44 | -0.01 | -0.05% | 21.40 | 21.46 | 21.3803 | 12,287 |
| Sep 19 2024 | 21.45 | 0.01 | 0.03% | 21.40 | 21.50 | 21.40 | 11,019 |
| Sep 18 2024 | 21.4434 | -0.05 | -0.22% | 21.43 | 21.55 | 21.43 | 20,157 |
| Sep 17 2024 | 21.49 | 0.00 | -0.02% | 21.51 | 21.53 | 21.4879 | 21,161 |
| Sep 16 2024 | 21.4945 | 0.06 | 0.30% | 21.44 | 21.51 | 21.4304 | 5,730 |
| Sep 13 2024 | 21.4311 | 0.06 | 0.29% | 21.42 | 21.45 | 21.4198 | 6,653 |
| Sep 12 2024 | 21.37 | -0.01 | -0.05% | 21.37 | 21.375 | 21.33 | 137,407 |
| Sep 11 2024 | 21.38 | 0.02 | 0.09% | 21.33 | 21.41 | 21.33 | 32,710 |
| Sep 10 2024 | 21.36 | 0.04 | 0.21% | 21.31 | 21.37 | 21.31 | 6,224 |
| Sep 09 2024 | 21.315 | 0.04 | 0.16% | 21.27 | 21.32 | 21.25 | 9,942 |
| Sep 06 2024 | 21.28 | -0.01 | -0.02% | 21.28 | 21.38 | 21.235 | 20,234 |
| Sep 05 2024 | 21.285 | 0.09 | 0.45% | 21.24 | 21.285 | 21.2001 | 7,182 |
| Sep 04 2024 | 21.19 | 0.14 | 0.66% | 21.08 | 21.1999 | 21.08 | 4,514 |
| Sep 03 2024 | 21.051 | -0.06 | -0.29% | 21.13 | 21.13 | 21.05 | 12,760 |
| Aug 30 2024 | 21.1118 | -0.05 | -0.23% | 21.16 | 21.19 | 21.11 | 2,441 |
| Aug 29 2024 | 21.16 | -0.02 | -0.07% | 21.17 | 21.22 | 21.1575 | 8,027 |
| Aug 28 2024 | 21.175 | -0.03 | -0.14% | 21.19 | 21.22 | 21.175 | 7,446 |
| Aug 27 2024 | 21.2039 | -0.02 | -0.08% | 21.15 | 21.2092 | 21.15 | 3,745 |
| Aug 26 2024 | 21.22 | -0.01 | -0.05% | 21.27 | 21.27 | 21.22 | 3,419 |
| Aug 23 2024 | 21.23 | 0.07 | 0.33% | 21.18 | 21.28 | 21.18 | 20,981 |
| Aug 22 2024 | 21.16 | -0.06 | -0.28% | 21.17 | 21.17 | 21.11 | 8,822 |
| Aug 21 2024 | 21.22 | 0.05 | 0.24% | 21.17 | 21.40 | 21.17 | 12,786 |
| Aug 20 2024 | 21.17 | 0.06 | 0.28% | 21.13 | 21.18 | 21.13 | 37,717 |
| Aug 19 2024 | 21.11 | 0.02 | 0.12% | 21.065 | 21.14 | 21.065 | 15,895 |
| Aug 16 2024 | 21.085 | 0.04 | 0.21% | 21.07 | 21.085 | 21.0301 | 1,382 |
| Aug 15 2024 | 21.0406 | -0.07 | -0.33% | 20.98 | 21.05 | 20.98 | 4,700 |
| Aug 14 2024 | 21.11 | 0.09 | 0.44% | 21.02 | 21.13 | 21.02 | 8,578 |
| Aug 13 2024 | 21.0167 | 0.10 | 0.50% | 20.98 | 21.03 | 20.93 | 12,352 |
| Aug 12 2024 | 20.9123 | 0.07 | 0.32% | 20.84 | 20.93 | 20.84 | 5,338 |
| Aug 09 2024 | 20.846 | 0.05 | 0.22% | 20.8501 | 20.8797 | 20.84 | 6,318 |
| Aug 08 2024 | 20.7998 | 0.01 | 0.04% | 20.77 | 20.81 | 20.7501 | 47,850 |
| Aug 07 2024 | 20.7908 | -0.07 | -0.36% | 20.85 | 20.91 | 20.7908 | 19,384 |
| Aug 06 2024 | 20.8653 | -0.09 | -0.42% | 20.93 | 20.95 | 20.82 | 31,241 |
| Aug 05 2024 | 20.9527 | -0.03 | -0.13% | 20.98 | 21.04 | 20.94 | 1,362 |
| Aug 02 2024 | 20.98 | 0.13 | 0.62% | 20.92 | 21.02 | 20.92 | 15,607 |
| Aug 01 2024 | 20.85 | 0.00 | 0.00% | 20.78 | 20.85 | 20.78 | 152,642 |
| Jul 31 2024 | 20.85 | 0.13 | 0.63% | 20.77 | 20.85 | 20.7378 | 15,609 |
| Jul 30 2024 | 20.72 | 0.04 | 0.17% | 20.73 | 20.73 | 20.6719 | 1,280 |
| Jul 29 2024 | 20.685 | 0.05 | 0.26% | 20.71 | 20.71 | 20.6309 | 96,112 |
| Jul 26 2024 | 20.6319 | 0.09 | 0.42% | 20.64 | 20.67 | 20.62 | 15,324 |
| Jul 25 2024 | 20.5466 | 0.02 | 0.11% | 20.53 | 20.585 | 20.53 | 15,820 |
| Jul 24 2024 | 20.5244 | -0.09 | -0.41% | 20.60 | 20.62 | 20.5105 | 141,240 |
| Jul 23 2024 | 20.6096 | 0.01 | 0.04% | 20.61 | 20.66 | 20.53 | 37,357 |
| Jul 22 2024 | 20.601 | 0.01 | 0.05% | 20.61 | 20.66 | 20.57 | 23,943 |
| Jul 19 2024 | 20.59 | -0.12 | -0.58% | 20.6007 | 20.62 | 20.57 | 13,874 |
| Jul 18 2024 | 20.71 | -0.03 | -0.15% | 20.67 | 20.75 | 20.67 | 17,928 |
| Jul 17 2024 | 20.7407 | 0.01 | 0.04% | 20.68 | 20.79 | 20.68 | 8,014 |
| Jul 16 2024 | 20.7314 | 0.09 | 0.45% | 20.70 | 20.74 | 20.6666 | 8,897 |
| Jul 15 2024 | 20.6377 | -0.08 | -0.37% | 20.66 | 20.67 | 20.62 | 7,749 |
| Jul 12 2024 | 20.7148 | 0.05 | 0.26% | 20.67 | 20.72 | 20.65 | 7,278 |
| Jul 11 2024 | 20.661 | 0.10 | 0.48% | 20.75 | 20.75 | 20.661 | 14,628 |
| Jul 10 2024 | 20.5624 | 0.02 | 0.11% | 20.54 | 20.5624 | 20.525 | 6,785 |
| Jul 09 2024 | 20.54 | 0.02 | 0.10% | 20.49 | 20.56 | 20.49 | 16,604 |
| Jul 08 2024 | 20.5202 | -0.02 | -0.12% | 20.55 | 20.565 | 20.51 | 50,104 |
| Jul 05 2024 | 20.545 | 0.10 | 0.46% | 20.53 | 20.575 | 20.52 | 215,815 |
| Jul 03 2024 | 20.45 | 0.09 | 0.42% | 20.39 | 20.4899 | 20.39 | 21,566 |
| Jul 02 2024 | 20.365 | 0.09 | 0.47% | 20.33 | 20.37 | 20.30 | 11,657 |
| Jul 01 2024 | 20.2701 | -0.19 | -0.92% | 20.27 | 20.30 | 20.24 | 31,069 |
| Jun 28 2024 | 20.4584 | -0.10 | -0.47% | 20.58 | 20.5944 | 20.4584 | 14,231 |
| Jun 27 2024 | 20.555 | 0.03 | 0.15% | 20.56 | 20.57 | 20.5507 | 5,968 |
| Jun 26 2024 | 20.5251 | -0.08 | -0.41% | 20.49 | 20.55 | 20.4801 | 9,712 |
| Jun 25 2024 | 20.61 | 0.00 | 0.02% | 20.60 | 20.63 | 20.59 | 9,121 |
