Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RAW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 16.46 | -0.45 | -2.66% | 16.80 | 16.85 | 16.26 | 1,338 |
| Jun 20 2024 | 16.91 | 0.29 | 1.74% | 16.66 | 17.03 | 16.60 | 5,522 |
| Jun 19 2024 | 16.62 | 0.38 | 2.34% | 16.27 | 16.85 | 16.20 | 7,661 |
| Jun 18 2024 | 16.24 | 0.08 | 0.50% | 16.29 | 16.30 | 16.16 | 2,380 |
| Jun 17 2024 | 16.16 | 0.25 | 1.57% | 15.90 | 16.23 | 15.88 | 2,770 |
| Jun 14 2024 | 15.91 | -0.42 | -2.57% | 16.36 | 16.37 | 15.62 | 16,311 |
| Jun 13 2024 | 16.33 | -0.28 | -1.69% | 16.70 | 16.71 | 16.18 | 25,564 |
| Jun 12 2024 | 16.61 | -0.09 | -0.54% | 16.73 | 16.81 | 16.42 | 3,965 |
| Jun 11 2024 | 16.70 | -0.17 | -1.01% | 16.87 | 16.87 | 16.55 | 4,302 |
| Jun 10 2024 | 16.87 | -0.05 | -0.30% | 16.84 | 16.87 | 16.51 | 8,171 |
| Jun 07 2024 | 16.92 | -0.24 | -1.40% | 17.13 | 17.18 | 16.88 | 1,969 |
| Jun 06 2024 | 17.16 | 0.24 | 1.42% | 16.93 | 17.17 | 16.84 | 7,723 |
| Jun 05 2024 | 16.92 | 0.03 | 0.18% | 16.89 | 17.00 | 16.69 | 18,409 |
| Jun 04 2024 | 16.89 | -0.16 | -0.94% | 17.05 | 17.11 | 16.77 | 7,686 |
| Jun 03 2024 | 17.05 | 0.01 | 0.06% | 16.90 | 17.38 | 16.77 | 7,753 |
| May 31 2024 | 17.04 | -0.04 | -0.23% | 17.08 | 17.08 | 16.79 | 3,152 |
| May 30 2024 | 17.08 | -0.04 | -0.23% | 17.02 | 17.08 | 16.90 | 4,977 |
| May 29 2024 | 17.12 | -0.10 | -0.58% | 17.17 | 17.21 | 16.96 | 3,182 |
| May 28 2024 | 17.22 | 0.07 | 0.41% | 17.22 | 17.35 | 17.14 | 3,631 |
| May 27 2024 | 17.15 | -0.01 | -0.06% | 17.09 | 17.22 | 16.93 | 12,196 |
| May 24 2024 | 17.16 | 0.15 | 0.88% | 16.96 | 17.24 | 16.78 | 12,164 |
| May 23 2024 | 17.01 | -0.04 | -0.23% | 17.16 | 17.29 | 16.92 | 9,266 |
| May 22 2024 | 17.05 | -0.46 | -2.63% | 17.52 | 17.52 | 16.96 | 12,275 |
| May 21 2024 | 17.51 | 0.10 | 0.57% | 17.27 | 17.51 | 17.27 | 8,991 |
| May 20 2024 | 17.41 | 0.03 | 0.17% | 17.37 | 17.62 | 17.32 | 7,055 |
| May 17 2024 | 17.38 | 0.04 | 0.23% | 17.33 | 17.73 | 17.20 | 22,198 |
| May 16 2024 | 17.34 | 0.10 | 0.58% | 17.26 | 17.40 | 17.20 | 9,127 |
| May 15 2024 | 17.24 | -0.57 | -3.20% | 17.82 | 17.82 | 17.18 | 13,397 |
| May 14 2024 | 17.81 | 0.08 | 0.45% | 17.73 | 17.82 | 17.52 | 5,204 |
| May 13 2024 | 17.73 | 0.11 | 0.62% | 17.68 | 17.73 | 17.49 | 3,011 |
| May 10 2024 | 17.62 | 0.07 | 0.40% | 17.57 | 17.79 | 17.57 | 5,240 |
| May 09 2024 | 17.55 | 0.38 | 2.21% | 17.17 | 17.69 | 17.17 | 5,146 |
| May 08 2024 | 17.17 | -0.11 | -0.64% | 17.28 | 17.28 | 16.51 | 19,855 |
| May 07 2024 | 17.28 | 0.32 | 1.89% | 17.02 | 17.40 | 16.95 | 2,633 |
| May 06 2024 | 16.96 | 0.20 | 1.19% | 16.83 | 17.03 | 16.46 | 12,637 |
| May 03 2024 | 16.76 | -0.49 | -2.84% | 17.19 | 17.28 | 16.69 | 16,307 |
| May 02 2024 | 17.25 | -0.50 | -2.82% | 17.50 | 17.73 | 17.00 | 13,323 |
| Apr 30 2024 | 17.75 | -0.28 | -1.55% | 17.99 | 18.13 | 17.26 | 16,156 |
| Apr 29 2024 | 18.03 | -0.16 | -0.88% | 18.19 | 18.28 | 17.77 | 4,690 |
| Apr 26 2024 | 18.19 | 0.05 | 0.28% | 18.23 | 18.31 | 18.13 | 9,178 |
| Apr 25 2024 | 18.14 | -0.13 | -0.71% | 18.30 | 18.30 | 18.01 | 5,183 |
| Apr 24 2024 | 18.27 | 0.05 | 0.27% | 18.26 | 18.40 | 18.01 | 21,679 |
| Apr 23 2024 | 18.22 | 0.52 | 2.94% | 17.75 | 18.27 | 17.61 | 32,513 |
| Apr 22 2024 | 17.70 | 0.49 | 2.85% | 17.30 | 17.80 | 17.11 | 5,103 |
| Apr 19 2024 | 17.21 | 0.36 | 2.14% | 16.60 | 17.35 | 16.51 | 31,896 |
| Apr 18 2024 | 16.85 | -0.36 | -2.09% | 17.31 | 17.42 | 16.76 | 14,092 |
| Apr 17 2024 | 17.21 | -0.09 | -0.52% | 17.16 | 17.44 | 17.12 | 3,567 |
| Apr 16 2024 | 17.30 | -0.18 | -1.03% | 17.49 | 17.49 | 16.88 | 22,157 |
| Apr 15 2024 | 17.48 | -0.36 | -2.02% | 17.89 | 18.05 | 17.48 | 10,979 |
| Apr 12 2024 | 17.84 | -0.07 | -0.39% | 17.93 | 18.08 | 17.70 | 9,008 |
| Apr 11 2024 | 17.91 | -0.06 | -0.33% | 18.10 | 18.17 | 17.69 | 7,783 |
| Apr 10 2024 | 17.97 | -0.41 | -2.23% | 18.33 | 18.39 | 17.79 | 16,500 |
| Apr 09 2024 | 18.38 | -0.37 | -1.97% | 17.65 | 18.38 | 17.45 | 20,471 |
| Apr 08 2024 | 18.75 | -0.05 | -0.27% | 18.74 | 18.83 | 18.62 | 24,675 |
| Apr 05 2024 | 18.80 | -0.03 | -0.16% | 18.84 | 18.90 | 18.60 | 7,946 |
| Apr 04 2024 | 18.83 | -0.65 | -3.34% | 19.42 | 19.48 | 18.80 | 12,079 |
| Apr 03 2024 | 19.48 | 0.56 | 2.96% | 18.96 | 19.50 | 18.88 | 16,254 |
| Apr 02 2024 | 18.92 | 0.33 | 1.78% | 18.66 | 18.98 | 18.66 | 34,807 |
| Mar 28 2024 | 18.59 | 0.26 | 1.42% | 18.33 | 18.69 | 18.33 | 4,029 |
| Mar 27 2024 | 18.33 | 0.22 | 1.21% | 18.13 | 18.50 | 17.98 | 7,416 |
| Mar 26 2024 | 18.11 | 0.03 | 0.17% | 18.19 | 18.19 | 17.89 | 8,017 |
| Mar 25 2024 | 18.08 | 0.28 | 1.57% | 17.98 | 18.18 | 17.71 | 12,281 |
