Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OPRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 13.78 | 0.60 | 4.55% | 13.49 | 13.86 | 13.26 | 730,306 |
| May 02 2024 | 13.18 | 0.50 | 3.94% | 12.90 | 13.18 | 12.54 | 625,787 |
| May 01 2024 | 12.68 | 0.20 | 1.60% | 12.50 | 13.02 | 12.35 | 705,319 |
| Apr 30 2024 | 12.48 | -0.62 | -4.73% | 13.00 | 13.00 | 12.45 | 1,307,867 |
| Apr 29 2024 | 13.10 | -0.24 | -1.80% | 13.37 | 13.50 | 12.89 | 829,132 |
| Apr 26 2024 | 13.34 | -0.26 | -1.91% | 13.65 | 13.6841 | 12.86 | 1,179,714 |
| Apr 25 2024 | 13.60 | -0.89 | -6.14% | 13.75 | 14.09 | 12.85 | 1,601,232 |
| Apr 24 2024 | 14.49 | 0.13 | 0.91% | 14.53 | 14.6499 | 14.12 | 738,235 |
| Apr 23 2024 | 14.36 | -0.13 | -0.90% | 14.50 | 14.68 | 14.20 | 735,150 |
| Apr 22 2024 | 14.49 | 0.54 | 3.87% | 14.20 | 14.56 | 14.00 | 599,827 |
| Apr 19 2024 | 13.95 | -0.87 | -5.87% | 14.69 | 14.7755 | 13.80 | 820,253 |
| Apr 18 2024 | 14.82 | 0.30 | 2.07% | 14.55 | 15.14 | 14.55 | 476,269 |
| Apr 17 2024 | 14.52 | -0.51 | -3.39% | 15.04 | 15.32 | 14.409 | 623,740 |
| Apr 16 2024 | 15.03 | 0.36 | 2.45% | 14.51 | 15.2498 | 14.31 | 684,882 |
| Apr 15 2024 | 14.67 | -0.48 | -3.17% | 15.36 | 15.4194 | 14.63 | 799,848 |
| Apr 12 2024 | 15.15 | -1.30 | -7.90% | 16.45 | 16.45 | 15.06 | 1,055,852 |
| Apr 11 2024 | 16.45 | 0.89 | 5.72% | 15.75 | 16.58 | 15.6806 | 1,267,636 |
| Apr 10 2024 | 15.56 | 0.12 | 0.78% | 15.27 | 16.34 | 15.20 | 1,343,652 |
| Apr 09 2024 | 15.44 | 0.26 | 1.71% | 15.18 | 15.47 | 14.72 | 963,939 |
| Apr 08 2024 | 15.18 | -0.07 | -0.46% | 15.40 | 15.60 | 15.16 | 336,070 |
| Apr 05 2024 | 15.25 | 0.21 | 1.40% | 14.99 | 15.37 | 14.902 | 324,370 |
| Apr 04 2024 | 15.04 | -0.46 | -2.97% | 16.00 | 16.04 | 15.02 | 637,021 |
| Apr 03 2024 | 15.50 | 0.33 | 2.18% | 15.00 | 15.67 | 14.9901 | 512,507 |
| Apr 02 2024 | 15.17 | -0.23 | -1.49% | 14.99 | 15.19 | 14.62 | 838,423 |
| Apr 01 2024 | 15.40 | -0.41 | -2.59% | 16.00 | 16.2208 | 15.36 | 562,365 |
| Mar 28 2024 | 15.81 | -0.08 | -0.50% | 15.69 | 16.50 | 15.69 | 818,086 |
| Mar 27 2024 | 15.89 | 0.05 | 0.32% | 15.86 | 16.0805 | 15.5501 | 573,454 |
| Mar 26 2024 | 15.84 | -0.09 | -0.56% | 16.22 | 16.60 | 15.53 | 962,147 |
| Mar 25 2024 | 15.93 | 0.65 | 4.25% | 15.33 | 16.2999 | 15.33 | 878,127 |
| Mar 22 2024 | 15.28 | -0.43 | -2.74% | 15.80 | 15.80 | 15.172 | 508,904 |
| Mar 21 2024 | 15.71 | 0.05 | 0.32% | 15.88 | 15.98 | 15.44 | 753,907 |
| Mar 20 2024 | 15.66 | 0.40 | 2.62% | 15.26 | 15.75 | 15.142 | 608,268 |
| Mar 19 2024 | 15.26 | -0.18 | -1.17% | 15.02 | 15.48 | 14.61 | 974,121 |
| Mar 18 2024 | 15.44 | 0.11 | 0.72% | 15.59 | 16.06 | 15.15 | 1,102,303 |
| Mar 15 2024 | 15.33 | -0.50 | -3.16% | 15.44 | 15.70 | 15.24 | 1,071,861 |
| Mar 14 2024 | 15.83 | -0.74 | -4.47% | 16.66 | 16.9151 | 15.4501 | 1,661,011 |
| Mar 13 2024 | 16.57 | 0.23 | 1.44% | 16.47 | 17.31 | 16.1513 | 2,151,915 |
| Mar 12 2024 | 16.335 | 0.93 | 6.00% | 15.70 | 16.44 | 15.01 | 2,801,095 |
| Mar 11 2024 | 15.41 | -0.20 | -1.28% | 16.06 | 16.17 | 15.0649 | 2,081,576 |
| Mar 08 2024 | 15.61 | 1.15 | 7.95% | 15.23 | 16.2997 | 14.72 | 4,234,231 |
| Mar 07 2024 | 14.46 | 1.59 | 12.35% | 13.40 | 14.57 | 13.235 | 2,304,689 |
| Mar 06 2024 | 12.87 | 0.04 | 0.31% | 13.15 | 13.38 | 12.808 | 932,341 |
| Mar 05 2024 | 12.83 | -1.16 | -8.29% | 13.70 | 13.70 | 12.80 | 1,459,862 |
| Mar 04 2024 | 13.99 | -0.11 | -0.78% | 14.90 | 14.90 | 13.88 | 1,533,292 |
| Mar 01 2024 | 14.10 | 1.92 | 15.76% | 14.03 | 15.00 | 13.52 | 3,922,963 |
| Feb 29 2024 | 12.18 | 0.56 | 4.77% | 12.75 | 12.80 | 11.67 | 2,445,481 |
| Feb 28 2024 | 11.625 | 0.38 | 3.33% | 11.33 | 11.64 | 10.98 | 1,404,089 |
| Feb 27 2024 | 11.25 | 0.17 | 1.53% | 11.04 | 11.44 | 10.85 | 860,819 |
| Feb 26 2024 | 11.08 | 0.51 | 4.82% | 10.60 | 11.40 | 10.58 | 817,415 |
| Feb 23 2024 | 10.57 | -0.45 | -4.08% | 11.02 | 11.02 | 10.52 | 651,951 |
| Feb 22 2024 | 11.02 | 0.10 | 0.92% | 11.11 | 11.27 | 10.98 | 604,000 |
| Feb 21 2024 | 10.92 | -0.06 | -0.55% | 11.00 | 11.07 | 10.83 | 435,317 |
| Feb 20 2024 | 10.98 | -0.57 | -4.94% | 11.55 | 11.60 | 10.8601 | 590,544 |
| Feb 16 2024 | 11.55 | -0.36 | -3.02% | 12.00 | 12.00 | 11.485 | 485,631 |
| Feb 15 2024 | 11.91 | 0.40 | 3.48% | 11.79 | 11.99 | 11.51 | 1,026,332 |
| Feb 14 2024 | 11.51 | 0.46 | 4.16% | 11.49 | 11.89 | 11.37 | 1,069,419 |
| Feb 13 2024 | 11.05 | -0.32 | -2.81% | 11.55 | 11.55 | 10.95 | 892,654 |
| Feb 12 2024 | 11.37 | 0.40 | 3.65% | 11.02 | 11.46 | 11.02 | 790,530 |
| Feb 09 2024 | 10.97 | -0.01 | -0.09% | 11.05 | 11.15 | 10.86 | 349,449 |
| Feb 08 2024 | 10.98 | -0.24 | -2.14% | 11.19 | 11.28 | 10.96 | 498,781 |
| Feb 07 2024 | 11.22 | -0.10 | -0.88% | 11.30 | 11.32 | 10.96 | 678,574 |
| Feb 06 2024 | 11.32 | 0.34 | 3.10% | 11.03 | 11.44 | 11.02 | 588,471 |
| Feb 05 2024 | 10.98 | 0.12 | 1.10% | 10.70 | 11.14 | 10.67 | 534,667 |
