Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 4.935 | 0.02 | 0.51% | 5.00 | 5.155 | 4.92 | 8,011,934 |
| May 08 2024 | 4.91 | -0.11 | -2.19% | 4.89 | 4.97 | 4.84 | 6,147,840 |
| May 07 2024 | 5.02 | -0.12 | -2.33% | 5.04 | 5.085 | 4.97 | 10,263,465 |
| May 06 2024 | 5.14 | 0.06 | 1.18% | 5.08 | 5.17 | 5.04 | 7,437,354 |
| May 03 2024 | 5.08 | -0.01 | -0.20% | 5.14 | 5.17 | 5.02 | 12,899,292 |
| May 02 2024 | 5.09 | 0.09 | 1.80% | 5.20 | 5.29 | 5.01 | 11,095,877 |
| May 01 2024 | 5.00 | 0.15 | 3.09% | 4.82 | 5.0986 | 4.79 | 9,161,579 |
| Apr 30 2024 | 4.85 | -0.22 | -4.34% | 4.95 | 4.98 | 4.81 | 5,697,566 |
| Apr 29 2024 | 5.07 | 0.08 | 1.60% | 4.99 | 5.07 | 4.93 | 6,307,282 |
| Apr 26 2024 | 4.99 | 0.18 | 3.63% | 4.95 | 5.095 | 4.89 | 10,287,954 |
| Apr 25 2024 | 4.815 | -0.01 | -0.10% | 4.72 | 4.84 | 4.64 | 6,503,098 |
| Apr 24 2024 | 4.82 | 0.24 | 5.24% | 4.66 | 4.82 | 4.62 | 9,226,139 |
| Apr 23 2024 | 4.58 | 0.27 | 6.26% | 4.31 | 4.62 | 4.31 | 9,471,337 |
| Apr 22 2024 | 4.31 | 0.22 | 5.38% | 4.06 | 4.35 | 4.04 | 8,122,453 |
| Apr 19 2024 | 4.09 | -0.11 | -2.62% | 4.10 | 4.15 | 4.045 | 5,884,484 |
| Apr 18 2024 | 4.20 | 0.03 | 0.72% | 4.23 | 4.24 | 4.15 | 4,179,792 |
| Apr 17 2024 | 4.17 | 0.07 | 1.71% | 4.12 | 4.215 | 4.035 | 6,654,527 |
| Apr 16 2024 | 4.10 | 0.01 | 0.24% | 4.03 | 4.13 | 3.95 | 7,366,372 |
| Apr 15 2024 | 4.09 | -0.03 | -0.73% | 4.06 | 4.31 | 4.06 | 8,134,851 |
| Apr 12 2024 | 4.12 | -0.28 | -6.36% | 4.34 | 4.34 | 4.08 | 7,513,854 |
| Apr 11 2024 | 4.40 | -0.04 | -0.90% | 4.39 | 4.45 | 4.29 | 4,607,473 |
| Apr 10 2024 | 4.44 | -0.04 | -0.89% | 4.44 | 4.49 | 4.40 | 3,415,467 |
| Apr 09 2024 | 4.48 | 0.16 | 3.70% | 4.32 | 4.50 | 4.345 | 5,803,475 |
| Apr 08 2024 | 4.32 | -0.17 | -3.79% | 4.43 | 4.58 | 4.28 | 10,442,231 |
| Apr 05 2024 | 4.49 | 0.19 | 4.42% | 4.30 | 4.505 | 4.23 | 7,278,467 |
| Apr 04 2024 | 4.30 | -0.01 | -0.23% | 4.32 | 4.35 | 4.2046 | 5,822,862 |
| Apr 03 2024 | 4.31 | -0.06 | -1.37% | 4.30 | 4.35 | 4.23 | 6,059,111 |
| Apr 02 2024 | 4.37 | 0.08 | 1.86% | 4.29 | 4.39 | 4.21 | 6,904,686 |
| Apr 01 2024 | 4.29 | 0.06 | 1.42% | 4.31 | 4.37 | 4.27 | 6,557,651 |
| Mar 28 2024 | 4.23 | 0.20 | 4.96% | 4.04 | 4.30 | 4.04 | 8,125,726 |
| Mar 27 2024 | 4.03 | -0.01 | -0.25% | 4.05 | 4.05 | 3.98 | 5,934,534 |
| Mar 26 2024 | 4.04 | -0.02 | -0.49% | 4.05 | 4.11 | 4.00 | 5,178,347 |
| Mar 25 2024 | 4.06 | 0.02 | 0.50% | 4.07 | 4.08 | 4.015 | 3,142,098 |
| Mar 22 2024 | 4.04 | -0.03 | -0.74% | 4.04 | 4.145 | 3.96 | 7,510,318 |
| Mar 21 2024 | 4.07 | -0.09 | -2.16% | 4.11 | 4.22 | 4.07 | 4,994,848 |
| Mar 20 2024 | 4.16 | 0.21 | 5.32% | 4.00 | 4.16 | 3.995 | 6,770,887 |
| Mar 19 2024 | 3.95 | -0.03 | -0.75% | 3.90 | 3.99 | 3.85 | 5,448,613 |
| Mar 18 2024 | 3.98 | -0.03 | -0.62% | 4.09 | 4.09 | 3.94 | 5,454,240 |
| Mar 15 2024 | 4.005 | 0.00 | 0.12% | 4.00 | 4.05 | 3.965 | 5,119,603 |
| Mar 14 2024 | 4.00 | -0.16 | -3.85% | 4.11 | 4.11 | 3.96 | 6,799,156 |
| Mar 13 2024 | 4.16 | -0.14 | -3.26% | 4.26 | 4.36 | 4.15 | 6,970,450 |
| Mar 12 2024 | 4.30 | 0.23 | 5.65% | 4.14 | 4.34 | 4.105 | 10,804,500 |
| Mar 11 2024 | 4.07 | 0.13 | 3.30% | 4.05 | 4.175 | 4.02 | 7,394,403 |
| Mar 08 2024 | 3.94 | 0.17 | 4.51% | 3.80 | 3.99 | 3.77 | 10,373,223 |
| Mar 07 2024 | 3.77 | 0.04 | 0.94% | 3.67 | 3.79 | 3.65 | 5,929,876 |
| Mar 06 2024 | 3.735 | 0.29 | 8.26% | 3.57 | 3.7584 | 3.57 | 11,000,411 |
| Mar 05 2024 | 3.45 | -0.19 | -5.22% | 3.58 | 3.60 | 3.40 | 14,674,708 |
| Mar 04 2024 | 3.64 | -0.18 | -4.71% | 3.82 | 3.82 | 3.60 | 11,763,474 |
| Mar 01 2024 | 3.82 | 0.13 | 3.52% | 3.78 | 3.8557 | 3.74 | 9,615,431 |
| Feb 29 2024 | 3.69 | 0.03 | 0.82% | 3.70 | 3.905 | 3.62 | 17,190,491 |
| Feb 28 2024 | 3.66 | -0.01 | -0.27% | 3.89 | 3.95 | 3.57 | 21,197,823 |
| Feb 27 2024 | 3.67 | 0.16 | 4.41% | 3.62 | 3.72 | 3.55 | 12,192,851 |
| Feb 26 2024 | 3.515 | 0.01 | 0.14% | 3.52 | 3.54 | 3.455 | 6,350,591 |
| Feb 23 2024 | 3.51 | -0.10 | -2.77% | 3.57 | 3.63 | 3.45 | 8,804,646 |
| Feb 22 2024 | 3.61 | -0.01 | -0.28% | 3.61 | 3.65 | 3.50 | 8,872,976 |
| Feb 21 2024 | 3.62 | 0.04 | 1.12% | 3.65 | 3.67 | 3.59 | 5,819,153 |
| Feb 20 2024 | 3.58 | -0.01 | -0.28% | 3.55 | 3.64 | 3.53 | 6,590,766 |
| Feb 16 2024 | 3.59 | 0.00 | 0.00% | 3.69 | 3.76 | 3.59 | 5,010,315 |
| Feb 15 2024 | 3.59 | 0.09 | 2.57% | 3.53 | 3.60 | 3.515 | 5,905,787 |
| Feb 14 2024 | 3.50 | 0.23 | 7.03% | 3.37 | 3.52 | 3.3601 | 6,898,010 |
| Feb 13 2024 | 3.27 | -0.22 | -6.30% | 3.41 | 3.46 | 3.25 | 7,995,407 |
| Feb 12 2024 | 3.49 | 0.10 | 2.95% | 3.40 | 3.54 | 3.40 | 5,308,662 |
