Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IIIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 19.55 | -0.35 | -1.76% | 20.00 | 20.19 | 19.23 | 234,375 |
| May 16 2024 | 19.90 | -0.03 | -0.15% | 19.91 | 20.33 | 19.6855 | 244,857 |
| May 15 2024 | 19.93 | -0.07 | -0.35% | 20.18 | 20.18 | 19.88 | 156,051 |
| May 14 2024 | 20.00 | 0.02 | 0.10% | 20.22 | 20.64 | 19.895 | 233,891 |
| May 13 2024 | 19.98 | -0.07 | -0.35% | 20.31 | 20.31 | 19.54 | 359,681 |
| May 10 2024 | 20.05 | -2.12 | -9.56% | 21.00 | 21.41 | 19.32 | 790,880 |
| May 09 2024 | 22.17 | -0.36 | -1.60% | 22.51 | 22.72 | 22.05 | 210,676 |
| May 08 2024 | 22.53 | 0.25 | 1.12% | 22.16 | 22.61 | 22.14 | 203,261 |
| May 07 2024 | 22.28 | -0.19 | -0.85% | 22.56 | 22.61 | 22.105 | 178,481 |
| May 06 2024 | 22.47 | 0.07 | 0.31% | 22.45 | 22.59 | 22.29 | 124,696 |
| May 03 2024 | 22.40 | 0.14 | 0.63% | 22.68 | 22.74 | 22.34 | 125,013 |
| May 02 2024 | 22.26 | 0.01 | 0.04% | 22.57 | 22.57 | 22.04 | 161,782 |
| May 01 2024 | 22.25 | -0.46 | -2.03% | 22.78 | 22.96 | 22.21 | 266,522 |
| Apr 30 2024 | 22.71 | -0.40 | -1.73% | 22.99 | 23.145 | 22.67 | 199,399 |
| Apr 29 2024 | 23.11 | 0.01 | 0.04% | 23.14 | 23.39 | 22.89 | 92,537 |
| Apr 26 2024 | 23.10 | -0.05 | -0.22% | 23.30 | 23.48 | 23.05 | 91,264 |
| Apr 25 2024 | 23.15 | -0.31 | -1.32% | 23.19 | 23.30 | 22.97 | 98,983 |
| Apr 24 2024 | 23.46 | -0.01 | -0.04% | 23.50 | 23.86 | 23.18 | 345,614 |
| Apr 23 2024 | 23.47 | 0.95 | 4.22% | 22.49 | 23.53 | 22.49 | 143,277 |
| Apr 22 2024 | 22.52 | 0.19 | 0.85% | 22.75 | 22.81 | 22.31 | 185,860 |
| Apr 19 2024 | 22.33 | -0.14 | -0.62% | 22.35 | 22.73 | 22.10 | 163,779 |
| Apr 18 2024 | 22.47 | -0.07 | -0.31% | 22.55 | 22.92 | 22.28 | 230,940 |
| Apr 17 2024 | 22.54 | -0.04 | -0.18% | 22.56 | 22.73 | 22.22 | 181,865 |
| Apr 16 2024 | 22.58 | -0.23 | -1.01% | 22.58 | 22.71 | 22.08 | 146,245 |
| Apr 15 2024 | 22.81 | -0.17 | -0.74% | 23.12 | 23.22 | 22.74 | 133,356 |
| Apr 12 2024 | 22.98 | -0.81 | -3.40% | 23.67 | 23.785 | 22.94 | 193,156 |
| Apr 11 2024 | 23.79 | 0.99 | 4.34% | 23.00 | 23.84 | 22.78 | 167,509 |
| Apr 10 2024 | 22.80 | -0.65 | -2.77% | 22.91 | 23.09 | 22.47 | 160,012 |
| Apr 09 2024 | 23.45 | 0.29 | 1.25% | 23.31 | 23.58 | 23.19 | 147,571 |
| Apr 08 2024 | 23.16 | 0.63 | 2.80% | 22.71 | 23.37 | 22.71 | 191,125 |
| Apr 05 2024 | 22.53 | 0.30 | 1.35% | 22.22 | 22.66 | 22.07 | 113,189 |
| Apr 04 2024 | 22.23 | -0.12 | -0.54% | 22.67 | 22.88 | 22.21 | 122,672 |
| Apr 03 2024 | 22.35 | -0.07 | -0.31% | 22.40 | 22.665 | 22.13 | 136,715 |
| Apr 02 2024 | 22.42 | -0.13 | -0.58% | 22.40 | 22.56 | 22.15 | 151,079 |
| Apr 01 2024 | 22.55 | -0.34 | -1.49% | 22.88 | 23.13 | 22.49 | 197,576 |
| Mar 28 2024 | 22.89 | 0.26 | 1.15% | 22.69 | 23.0299 | 22.51 | 140,937 |
| Mar 27 2024 | 22.63 | 0.67 | 3.05% | 22.08 | 22.72 | 21.961 | 264,000 |
| Mar 26 2024 | 21.96 | -0.27 | -1.21% | 22.37 | 22.44 | 21.96 | 149,047 |
| Mar 25 2024 | 22.23 | 0.02 | 0.09% | 22.29 | 22.73 | 22.19 | 175,405 |
| Mar 22 2024 | 22.21 | -0.26 | -1.16% | 22.47 | 22.94 | 22.125 | 411,465 |
| Mar 21 2024 | 22.47 | 0.20 | 0.90% | 22.27 | 22.57 | 22.17 | 245,917 |
| Mar 20 2024 | 22.27 | -0.05 | -0.22% | 22.30 | 22.65 | 22.07 | 225,707 |
| Mar 19 2024 | 22.32 | 0.20 | 0.90% | 22.02 | 22.44 | 22.02 | 183,161 |
| Mar 18 2024 | 22.12 | 0.14 | 0.64% | 21.98 | 22.45 | 21.79 | 318,356 |
| Mar 15 2024 | 21.98 | -0.02 | -0.09% | 21.80 | 22.28 | 21.53 | 284,068 |
| Mar 14 2024 | 22.00 | -0.87 | -3.80% | 22.75 | 22.97 | 21.96 | 185,075 |
| Mar 13 2024 | 22.87 | 0.22 | 0.97% | 22.62 | 22.91 | 22.54 | 277,742 |
| Mar 12 2024 | 22.65 | 0.02 | 0.09% | 22.62 | 22.71 | 22.29 | 127,065 |
| Mar 11 2024 | 22.63 | 0.27 | 1.21% | 22.41 | 22.70 | 22.36 | 235,128 |
| Mar 08 2024 | 22.36 | 0.46 | 2.10% | 21.99 | 22.51 | 21.01 | 201,531 |
| Mar 07 2024 | 21.90 | 0.86 | 4.09% | 21.24 | 22.045 | 21.24 | 203,400 |
| Mar 06 2024 | 21.04 | -0.45 | -2.09% | 21.68 | 21.90 | 20.72 | 167,722 |
| Mar 05 2024 | 21.49 | -0.28 | -1.29% | 21.75 | 21.88 | 21.29 | 469,115 |
| Mar 04 2024 | 21.77 | 0.24 | 1.11% | 21.64 | 21.87 | 20.93 | 306,811 |
| Mar 01 2024 | 21.53 | 0.22 | 1.03% | 21.49 | 21.60 | 20.8965 | 507,569 |
| Feb 29 2024 | 21.31 | -1.46 | -6.41% | 23.00 | 23.2213 | 19.495 | 1,555,285 |
| Feb 28 2024 | 22.77 | -0.20 | -0.87% | 22.72 | 22.97 | 22.34 | 226,868 |
| Feb 27 2024 | 22.97 | 1.09 | 4.98% | 22.05 | 23.04 | 21.87 | 367,086 |
| Feb 26 2024 | 21.88 | -0.47 | -2.10% | 22.25 | 22.59 | 21.80 | 272,730 |
| Feb 23 2024 | 22.35 | 0.84 | 3.91% | 22.64 | 22.84 | 21.62 | 726,223 |
| Feb 22 2024 | 21.51 | 0.81 | 3.91% | 20.79 | 21.55 | 20.00 | 434,688 |
| Feb 21 2024 | 20.70 | -0.12 | -0.58% | 20.61 | 20.87 | 20.51 | 342,733 |
| Feb 20 2024 | 20.82 | 0.21 | 1.02% | 20.25 | 20.86 | 20.0899 | 195,838 |
