Register to chat with like-minded investors on our interactive forums.
OEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 16.90 | -0.30 | -1.74% | 17.23 | 17.58 | 16.89 | 402,390 |
| Sep 17 2024 | 17.20 | 0.15 | 0.88% | 17.31 | 17.72 | 17.13 | 600,582 |
| Sep 16 2024 | 17.05 | 0.14 | 0.83% | 17.05 | 17.32 | 16.85 | 698,645 |
| Sep 13 2024 | 16.91 | 0.56 | 3.43% | 16.64 | 16.94 | 16.64 | 515,448 |
| Sep 12 2024 | 16.35 | 0.20 | 1.24% | 16.265 | 16.56 | 16.025 | 357,420 |
| Sep 11 2024 | 16.15 | 0.06 | 0.37% | 16.02 | 16.17 | 15.60 | 596,330 |
| Sep 10 2024 | 16.09 | -0.18 | -1.11% | 16.10 | 16.51 | 16.08 | 632,860 |
| Sep 09 2024 | 16.27 | -0.27 | -1.63% | 16.46 | 16.64 | 16.16 | 461,650 |
| Sep 06 2024 | 16.54 | -0.48 | -2.82% | 17.13 | 17.20 | 16.53 | 436,107 |
| Sep 05 2024 | 17.02 | -0.78 | -4.38% | 17.72 | 17.865 | 16.97 | 950,903 |
| Sep 04 2024 | 17.80 | 0.03 | 0.17% | 17.75 | 17.9496 | 17.635 | 847,303 |
| Sep 03 2024 | 17.77 | -0.88 | -4.72% | 18.405 | 18.405 | 17.72 | 347,787 |
| Aug 30 2024 | 18.65 | 0.26 | 1.41% | 18.47 | 18.66 | 18.33 | 488,484 |
| Aug 29 2024 | 18.39 | 0.00 | 0.00% | 18.57 | 18.69 | 18.28 | 488,457 |
| Aug 28 2024 | 18.39 | 0.21 | 1.16% | 18.19 | 18.4725 | 17.98 | 407,320 |
| Aug 27 2024 | 18.18 | -0.22 | -1.20% | 18.30 | 18.35 | 18.022 | 275,490 |
| Aug 26 2024 | 18.40 | 0.30 | 1.66% | 18.60 | 18.8099 | 18.35 | 514,419 |
| Aug 23 2024 | 18.10 | 0.59 | 3.37% | 17.72 | 18.3991 | 17.595 | 699,512 |
| Aug 22 2024 | 17.51 | -0.32 | -1.79% | 17.84 | 17.96 | 17.48 | 271,172 |
| Aug 21 2024 | 17.83 | 0.68 | 3.97% | 17.23 | 17.84 | 17.10 | 701,812 |
| Aug 20 2024 | 17.15 | -0.10 | -0.58% | 17.20 | 17.46 | 17.081 | 536,805 |
| Aug 19 2024 | 17.25 | 0.16 | 0.94% | 17.28 | 17.56 | 17.195 | 462,252 |
| Aug 16 2024 | 17.09 | -0.22 | -1.27% | 17.27 | 17.49 | 17.08 | 609,695 |
| Aug 15 2024 | 17.31 | 0.81 | 4.91% | 17.00 | 17.76 | 16.86 | 1,007,269 |
| Aug 14 2024 | 16.50 | -0.28 | -1.67% | 16.88 | 17.05 | 16.49 | 506,526 |
| Aug 13 2024 | 16.78 | -1.09 | -6.10% | 17.625 | 17.625 | 16.585 | 864,601 |
| Aug 12 2024 | 17.87 | -0.32 | -1.76% | 18.22 | 18.3899 | 17.80 | 438,080 |
| Aug 09 2024 | 18.19 | -0.02 | -0.11% | 18.53 | 18.53 | 18.055 | 559,892 |
| Aug 08 2024 | 18.21 | 1.35 | 8.01% | 17.67 | 18.22 | 17.54 | 553,216 |
| Aug 07 2024 | 16.86 | -0.86 | -4.85% | 18.02 | 18.27 | 16.835 | 811,903 |
| Aug 06 2024 | 17.72 | 0.90 | 5.35% | 16.87 | 18.00 | 16.70 | 929,096 |
| Aug 05 2024 | 16.82 | -1.06 | -5.93% | 16.63 | 16.94 | 15.54 | 1,581,640 |
| Aug 02 2024 | 17.88 | -5.16 | -22.40% | 18.54 | 19.37 | 17.125 | 1,770,875 |
| Aug 01 2024 | 23.04 | -1.58 | -6.42% | 24.48 | 24.72 | 22.81 | 448,068 |
| Jul 31 2024 | 24.62 | 0.46 | 1.90% | 24.27 | 24.85 | 24.04 | 483,686 |
| Jul 30 2024 | 24.16 | 0.26 | 1.09% | 24.04 | 24.28 | 23.74 | 227,455 |
| Jul 29 2024 | 23.90 | -0.29 | -1.20% | 24.17 | 24.17 | 23.61 | 193,801 |
| Jul 26 2024 | 24.19 | 0.32 | 1.34% | 24.13 | 24.24 | 23.70 | 296,438 |
| Jul 25 2024 | 23.87 | 0.38 | 1.62% | 23.50 | 24.13 | 23.50 | 338,991 |
| Jul 24 2024 | 23.49 | -0.25 | -1.05% | 23.76 | 24.36 | 23.48 | 375,790 |
| Jul 23 2024 | 23.74 | 0.56 | 2.42% | 23.20 | 23.75 | 23.14 | 309,754 |
| Jul 22 2024 | 23.18 | 0.38 | 1.67% | 22.93 | 23.25 | 22.60 | 231,996 |
| Jul 19 2024 | 22.80 | -0.57 | -2.44% | 23.22 | 23.31 | 22.60 | 236,840 |
| Jul 18 2024 | 23.37 | -0.40 | -1.68% | 23.55 | 23.98 | 23.30 | 322,555 |
| Jul 17 2024 | 23.77 | 0.24 | 1.02% | 23.57 | 23.89 | 23.48 | 599,489 |
| Jul 16 2024 | 23.53 | 0.84 | 3.70% | 22.89 | 23.93 | 22.76 | 2,036,683 |
| Jul 15 2024 | 22.69 | 0.28 | 1.25% | 22.56 | 22.97 | 22.39 | 425,680 |
| Jul 12 2024 | 22.41 | 0.17 | 0.76% | 22.56 | 22.73 | 22.37 | 301,612 |
| Jul 11 2024 | 22.24 | 1.02 | 4.81% | 21.69 | 22.475 | 21.63 | 365,740 |
| Jul 10 2024 | 21.22 | 0.31 | 1.48% | 21.09 | 21.2721 | 20.97 | 239,827 |
| Jul 09 2024 | 20.91 | -0.40 | -1.88% | 21.26 | 21.26 | 20.68 | 291,928 |
| Jul 08 2024 | 21.31 | 0.25 | 1.19% | 21.28 | 21.55 | 21.25 | 302,817 |
| Jul 05 2024 | 21.06 | -0.29 | -1.36% | 21.21 | 21.245 | 20.88 | 230,066 |
| Jul 03 2024 | 21.35 | -0.01 | -0.05% | 21.44 | 21.555 | 21.31 | 101,424 |
| Jul 02 2024 | 21.36 | -0.01 | -0.05% | 21.45 | 21.52 | 20.98 | 343,379 |
| Jul 01 2024 | 21.37 | -0.57 | -2.60% | 22.01 | 22.09 | 21.1101 | 327,573 |
| Jun 28 2024 | 21.94 | -0.07 | -0.32% | 22.20 | 22.28 | 21.72 | 1,186,066 |
| Jun 27 2024 | 22.01 | -0.24 | -1.08% | 22.25 | 22.38 | 21.91 | 283,025 |
| Jun 26 2024 | 22.25 | 0.03 | 0.14% | 22.02 | 22.25 | 21.82 | 365,496 |
| Jun 25 2024 | 22.22 | -0.28 | -1.24% | 22.38 | 22.42 | 21.96 | 244,649 |
| Jun 24 2024 | 22.50 | -0.04 | -0.18% | 22.68 | 22.82 | 22.49 | 255,080 |
| Jun 21 2024 | 22.54 | -0.05 | -0.22% | 22.54 | 22.64 | 22.34 | 607,000 |
