Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 23.63 | 0.10 | 0.42% | 23.36 | 23.67 | 22.92 | 302,752 |
| Apr 24 2024 | 23.53 | -0.41 | -1.71% | 23.76 | 23.95 | 23.33 | 246,730 |
| Apr 23 2024 | 23.94 | 0.19 | 0.80% | 23.57 | 24.02 | 23.57 | 292,473 |
| Apr 22 2024 | 23.75 | -0.34 | -1.41% | 24.12 | 24.12 | 23.70 | 315,293 |
| Apr 19 2024 | 24.09 | 0.58 | 2.47% | 23.40 | 24.205 | 23.37 | 372,328 |
| Apr 18 2024 | 23.51 | -0.15 | -0.63% | 23.68 | 24.02 | 23.36 | 237,737 |
| Apr 17 2024 | 23.66 | -0.34 | -1.42% | 24.24 | 24.31 | 23.55 | 355,179 |
| Apr 16 2024 | 24.00 | -0.33 | -1.36% | 23.89 | 24.29 | 23.83 | 304,720 |
| Apr 15 2024 | 24.33 | 0.02 | 0.08% | 24.39 | 24.75 | 24.10 | 272,193 |
| Apr 12 2024 | 24.31 | -0.72 | -2.88% | 24.94 | 24.98 | 24.03 | 472,890 |
| Apr 11 2024 | 25.03 | 0.06 | 0.24% | 25.09 | 25.17 | 24.40 | 320,705 |
| Apr 10 2024 | 24.97 | -0.45 | -1.77% | 25.00 | 25.485 | 24.735 | 646,268 |
| Apr 09 2024 | 25.42 | 0.76 | 3.08% | 24.68 | 25.52 | 24.61 | 795,736 |
| Apr 08 2024 | 24.66 | 0.39 | 1.61% | 24.44 | 24.76 | 24.31 | 381,926 |
| Apr 05 2024 | 24.27 | 0.18 | 0.75% | 24.05 | 24.38 | 23.90 | 336,304 |
| Apr 04 2024 | 24.09 | 0.09 | 0.37% | 24.25 | 24.455 | 24.02 | 381,170 |
| Apr 03 2024 | 24.00 | 0.06 | 0.25% | 23.79 | 24.18 | 23.79 | 372,736 |
| Apr 02 2024 | 23.94 | 0.55 | 2.35% | 23.31 | 23.96 | 23.30 | 388,000 |
| Apr 01 2024 | 23.39 | -0.13 | -0.55% | 23.63 | 23.63 | 23.26 | 710,048 |
| Mar 28 2024 | 23.52 | -0.01 | -0.04% | 23.55 | 23.70 | 23.24 | 473,472 |
| Mar 27 2024 | 23.53 | 0.28 | 1.20% | 23.18 | 23.57 | 23.00 | 331,232 |
| Mar 26 2024 | 23.25 | 0.07 | 0.30% | 23.35 | 23.55 | 23.24 | 343,597 |
| Mar 25 2024 | 23.18 | 0.10 | 0.43% | 23.04 | 23.28 | 22.95 | 244,453 |
| Mar 22 2024 | 23.08 | -0.46 | -1.95% | 23.47 | 23.54 | 23.055 | 323,078 |
| Mar 21 2024 | 23.54 | 0.09 | 0.38% | 23.45 | 23.6598 | 23.315 | 532,630 |
| Mar 20 2024 | 23.45 | 0.79 | 3.49% | 22.57 | 23.54 | 22.57 | 389,774 |
| Mar 19 2024 | 22.66 | 0.29 | 1.30% | 22.34 | 22.835 | 22.34 | 250,908 |
| Mar 18 2024 | 22.37 | -0.42 | -1.84% | 22.70 | 22.82 | 22.31 | 319,523 |
| Mar 15 2024 | 22.79 | 0.38 | 1.70% | 22.31 | 23.04 | 22.31 | 706,553 |
| Mar 14 2024 | 22.41 | -0.27 | -1.19% | 22.58 | 22.58 | 22.17 | 337,653 |
| Mar 13 2024 | 22.68 | -0.04 | -0.18% | 22.69 | 23.015 | 22.555 | 298,432 |
| Mar 12 2024 | 22.72 | 0.25 | 1.11% | 22.45 | 22.76 | 22.36 | 326,715 |
| Mar 11 2024 | 22.47 | 0.21 | 0.94% | 22.30 | 22.49 | 22.245 | 165,148 |
| Mar 08 2024 | 22.26 | -0.04 | -0.18% | 22.43 | 22.70 | 22.19 | 313,305 |
| Mar 07 2024 | 22.30 | 0.24 | 1.09% | 22.24 | 22.52 | 22.11 | 202,869 |
| Mar 06 2024 | 22.06 | 0.18 | 0.82% | 22.16 | 22.19 | 21.79 | 279,226 |
| Mar 05 2024 | 21.88 | -0.55 | -2.45% | 22.30 | 22.572 | 21.80 | 231,700 |
| Mar 04 2024 | 22.43 | 0.28 | 1.26% | 22.16 | 22.54 | 22.15 | 338,314 |
| Mar 01 2024 | 22.15 | -0.39 | -1.73% | 22.60 | 22.68 | 22.07 | 437,852 |
| Feb 29 2024 | 22.54 | 0.20 | 0.90% | 22.64 | 22.85 | 22.365 | 407,409 |
| Feb 28 2024 | 22.34 | -0.48 | -2.10% | 22.55 | 22.81 | 22.33 | 411,948 |
| Feb 27 2024 | 22.82 | -0.36 | -1.55% | 23.41 | 23.41 | 22.78 | 507,858 |
| Feb 26 2024 | 23.18 | -0.06 | -0.26% | 23.17 | 23.39 | 22.95 | 256,397 |
| Feb 23 2024 | 23.24 | 0.07 | 0.30% | 23.31 | 23.43 | 23.17 | 311,837 |
| Feb 22 2024 | 23.17 | -0.52 | -2.20% | 23.66 | 23.76 | 23.07 | 365,970 |
| Feb 21 2024 | 23.69 | 1.21 | 5.38% | 22.52 | 23.705 | 22.51 | 428,022 |
| Feb 20 2024 | 22.48 | -0.85 | -3.64% | 22.84 | 22.92 | 22.33 | 645,582 |
| Feb 16 2024 | 23.33 | -0.20 | -0.85% | 23.23 | 23.65 | 22.875 | 740,159 |
| Feb 15 2024 | 23.53 | 0.30 | 1.29% | 23.00 | 23.77 | 22.20 | 572,467 |
| Feb 14 2024 | 23.23 | 0.08 | 0.35% | 23.36 | 23.57 | 22.91 | 420,138 |
| Feb 13 2024 | 23.15 | -0.65 | -2.73% | 23.145 | 23.32 | 22.66 | 471,794 |
| Feb 12 2024 | 23.80 | 0.35 | 1.49% | 23.43 | 24.01 | 23.43 | 620,375 |
| Feb 09 2024 | 23.45 | -0.15 | -0.64% | 23.58 | 23.90 | 23.40 | 308,733 |
| Feb 08 2024 | 23.60 | 0.71 | 3.10% | 23.01 | 23.65 | 22.83 | 295,094 |
| Feb 07 2024 | 22.89 | 0.21 | 0.93% | 22.64 | 22.91 | 22.41 | 207,533 |
| Feb 06 2024 | 22.68 | 0.93 | 4.28% | 21.86 | 22.69 | 21.72 | 258,902 |
| Feb 05 2024 | 21.75 | -0.52 | -2.33% | 21.81 | 21.96 | 21.63 | 346,345 |
| Feb 02 2024 | 22.27 | -0.39 | -1.72% | 22.24 | 22.435 | 22.05 | 190,101 |
| Feb 01 2024 | 22.66 | 0.26 | 1.16% | 22.61 | 22.79 | 22.25 | 259,703 |
| Jan 31 2024 | 22.40 | -0.39 | -1.71% | 22.80 | 22.97 | 22.36 | 480,159 |
| Jan 30 2024 | 22.79 | -0.06 | -0.26% | 22.60 | 22.938 | 22.515 | 298,021 |
| Jan 29 2024 | 22.85 | 0.39 | 1.74% | 22.41 | 22.87 | 22.14 | 345,905 |
