Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OPRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 14.56 | -0.11 | -0.75% | 14.68 | 14.93 | 14.46 | 373,034 |
| Sep 19 2024 | 14.67 | 0.09 | 0.62% | 15.00 | 15.00 | 14.67 | 254,036 |
| Sep 18 2024 | 14.58 | -0.22 | -1.49% | 14.75 | 14.87 | 14.50 | 306,235 |
| Sep 17 2024 | 14.80 | -0.14 | -0.94% | 15.01 | 15.01 | 14.65 | 273,381 |
| Sep 16 2024 | 14.94 | -0.03 | -0.20% | 14.81 | 15.09 | 14.69 | 261,725 |
| Sep 13 2024 | 14.97 | 0.15 | 1.01% | 14.93 | 15.15 | 14.90 | 263,850 |
| Sep 12 2024 | 14.82 | 0.63 | 4.44% | 14.30 | 14.97 | 14.275 | 462,064 |
| Sep 11 2024 | 14.19 | 0.43 | 3.13% | 13.78 | 14.19 | 13.73 | 145,957 |
| Sep 10 2024 | 13.76 | -0.14 | -1.01% | 14.00 | 14.00 | 13.49 | 364,899 |
| Sep 09 2024 | 13.90 | 0.18 | 1.31% | 14.00 | 14.13 | 13.815 | 366,210 |
| Sep 06 2024 | 13.72 | -0.62 | -4.32% | 14.365 | 14.3699 | 13.67 | 432,103 |
| Sep 05 2024 | 14.34 | 0.09 | 0.63% | 14.30 | 14.45 | 14.21 | 251,195 |
| Sep 04 2024 | 14.25 | -0.17 | -1.18% | 14.39 | 14.4991 | 14.10 | 272,647 |
| Sep 03 2024 | 14.42 | -0.47 | -3.16% | 14.90 | 14.90 | 14.27 | 404,523 |
| Aug 30 2024 | 14.89 | 0.26 | 1.78% | 14.75 | 14.91 | 14.66 | 284,007 |
| Aug 29 2024 | 14.63 | 0.05 | 0.34% | 14.79 | 15.01 | 14.59 | 372,535 |
| Aug 28 2024 | 14.58 | -0.95 | -6.12% | 15.35 | 15.45 | 14.525 | 564,055 |
| Aug 27 2024 | 15.53 | -0.41 | -2.57% | 15.80 | 15.80 | 15.23 | 603,330 |
| Aug 26 2024 | 15.94 | -0.24 | -1.48% | 16.25 | 16.34 | 15.45 | 1,447,764 |
| Aug 23 2024 | 16.18 | 1.67 | 11.51% | 14.98 | 16.33 | 14.85 | 2,217,778 |
| Aug 22 2024 | 14.51 | 1.67 | 13.01% | 14.00 | 15.40 | 14.00 | 2,896,274 |
| Aug 21 2024 | 12.84 | 0.15 | 1.18% | 12.64 | 12.91 | 12.565 | 354,388 |
| Aug 20 2024 | 12.69 | -0.25 | -1.93% | 12.97 | 13.13 | 12.63 | 302,911 |
| Aug 19 2024 | 12.94 | 0.26 | 2.05% | 12.78 | 12.95 | 12.68 | 230,248 |
| Aug 16 2024 | 12.68 | -0.14 | -1.09% | 12.82 | 12.91 | 12.64 | 324,799 |
| Aug 15 2024 | 12.82 | 0.40 | 3.22% | 12.49 | 12.87 | 12.46 | 241,713 |
| Aug 14 2024 | 12.42 | -0.15 | -1.19% | 12.69 | 12.77 | 12.41 | 214,948 |
| Aug 13 2024 | 12.57 | 0.14 | 1.13% | 12.58 | 12.61 | 12.43 | 228,054 |
| Aug 12 2024 | 12.43 | -0.18 | -1.43% | 12.83 | 12.929 | 12.25 | 407,791 |
| Aug 09 2024 | 12.61 | 0.00 | 0.00% | 12.66 | 12.8391 | 12.555 | 492,416 |
| Aug 08 2024 | 12.61 | 0.86 | 7.32% | 12.07 | 12.61 | 11.95 | 677,306 |
| Aug 07 2024 | 11.75 | 0.88 | 8.10% | 11.05 | 11.9727 | 11.05 | 928,628 |
| Aug 06 2024 | 10.87 | -0.11 | -0.96% | 10.80 | 11.07 | 10.70 | 657,906 |
| Aug 05 2024 | 10.975 | -0.53 | -4.57% | 10.17 | 11.1801 | 10.17 | 551,823 |
| Aug 02 2024 | 11.50 | -0.64 | -5.27% | 11.58 | 11.7225 | 11.29 | 570,609 |
| Aug 01 2024 | 12.14 | -0.44 | -3.50% | 12.58 | 12.63 | 11.92 | 362,694 |
| Jul 31 2024 | 12.58 | 0.10 | 0.80% | 12.50 | 13.02 | 12.3908 | 605,113 |
| Jul 30 2024 | 12.48 | 0.53 | 4.44% | 11.95 | 12.525 | 11.83 | 902,982 |
| Jul 29 2024 | 11.95 | 0.20 | 1.70% | 11.67 | 11.98 | 11.67 | 264,260 |
| Jul 26 2024 | 11.75 | -0.03 | -0.25% | 11.78 | 11.91 | 11.59 | 418,473 |
| Jul 25 2024 | 11.78 | 0.04 | 0.34% | 11.65 | 12.02 | 11.62 | 427,686 |
| Jul 24 2024 | 11.74 | -0.38 | -3.14% | 12.02 | 12.13 | 11.56 | 589,129 |
| Jul 23 2024 | 12.12 | -0.14 | -1.10% | 12.04 | 12.25 | 11.97 | 425,837 |
| Jul 22 2024 | 12.255 | 0.41 | 3.42% | 11.87 | 12.33 | 11.86 | 530,926 |
| Jul 19 2024 | 11.85 | -0.38 | -3.11% | 12.08 | 12.27 | 11.8424 | 805,541 |
| Jul 18 2024 | 12.23 | -0.11 | -0.89% | 12.35 | 12.5199 | 12.07 | 595,509 |
| Jul 17 2024 | 12.34 | -0.61 | -4.71% | 12.75 | 12.87 | 12.33 | 511,989 |
| Jul 16 2024 | 12.95 | 0.04 | 0.31% | 13.02 | 13.13 | 12.82 | 375,579 |
| Jul 15 2024 | 12.91 | 0.01 | 0.08% | 12.76 | 13.21 | 12.7504 | 476,844 |
| Jul 12 2024 | 12.90 | -0.21 | -1.60% | 13.20 | 13.28 | 12.8655 | 597,514 |
| Jul 11 2024 | 13.11 | -0.43 | -3.18% | 13.59 | 13.655 | 12.98 | 470,040 |
| Jul 10 2024 | 13.54 | -0.19 | -1.38% | 13.72 | 13.72 | 13.29 | 444,360 |
| Jul 09 2024 | 13.73 | 0.58 | 4.41% | 13.11 | 13.975 | 13.035 | 944,287 |
| Jul 08 2024 | 13.15 | 0.24 | 1.86% | 12.94 | 13.50 | 12.86 | 733,166 |
| Jul 05 2024 | 12.91 | -0.03 | -0.23% | 12.94 | 13.06 | 12.75 | 439,787 |
| Jul 03 2024 | 12.94 | 0.21 | 1.65% | 12.71 | 13.10 | 12.52 | 594,737 |
| Jul 02 2024 | 12.73 | -1.10 | -7.95% | 13.26 | 13.39 | 12.46 | 1,604,992 |
| Jul 01 2024 | 13.83 | -0.21 | -1.50% | 14.00 | 14.22 | 13.80 | 504,554 |
| Jun 28 2024 | 14.04 | -0.32 | -2.23% | 14.38 | 14.5692 | 14.01 | 367,433 |
| Jun 27 2024 | 14.36 | 0.16 | 1.13% | 14.20 | 14.42 | 14.095 | 292,406 |
| Jun 26 2024 | 14.20 | 0.19 | 1.36% | 13.91 | 14.42 | 13.828 | 414,880 |
| Jun 25 2024 | 14.01 | -0.01 | -0.07% | 14.03 | 14.0968 | 13.7602 | 346,304 |
