Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 8.25 | 0.16 | 1.98% | 8.07 | 8.265 | 8.07 | 672,815 |
| Apr 18 2024 | 8.09 | -0.04 | -0.49% | 8.15 | 8.1799 | 8.0699 | 704,920 |
| Apr 17 2024 | 8.13 | 0.03 | 0.37% | 8.19 | 8.225 | 8.13 | 618,195 |
| Apr 16 2024 | 8.10 | -0.15 | -1.82% | 8.20 | 8.205 | 8.01 | 900,768 |
| Apr 15 2024 | 8.25 | -0.22 | -2.60% | 8.48 | 8.48 | 8.16 | 1,179,784 |
| Apr 12 2024 | 8.47 | -0.06 | -0.70% | 8.47 | 8.59 | 8.435 | 690,802 |
| Apr 11 2024 | 8.53 | 0.05 | 0.59% | 8.57 | 8.63 | 8.33 | 1,118,496 |
| Apr 10 2024 | 8.48 | -0.53 | -5.88% | 8.80 | 8.84 | 8.40 | 2,025,654 |
| Apr 09 2024 | 9.01 | 0.08 | 0.90% | 8.93 | 9.02 | 8.91 | 899,127 |
| Apr 08 2024 | 8.93 | 0.08 | 0.90% | 8.90 | 8.95 | 8.77 | 719,644 |
| Apr 05 2024 | 8.85 | -0.56 | -5.95% | 8.98 | 9.01 | 8.82 | 1,377,326 |
| Apr 04 2024 | 9.41 | -0.07 | -0.74% | 9.58 | 9.63 | 9.40 | 2,129,084 |
| Apr 03 2024 | 9.48 | -0.01 | -0.11% | 9.42 | 9.52 | 9.34 | 1,226,233 |
| Apr 02 2024 | 9.49 | -0.14 | -1.45% | 9.54 | 9.60 | 9.47 | 1,052,415 |
| Apr 01 2024 | 9.63 | -0.05 | -0.52% | 9.68 | 9.7199 | 9.55 | 1,346,772 |
| Mar 28 2024 | 9.68 | 0.14 | 1.47% | 9.57 | 9.755 | 9.57 | 1,364,926 |
| Mar 27 2024 | 9.54 | 0.25 | 2.69% | 9.41 | 9.54 | 9.39 | 1,106,559 |
| Mar 26 2024 | 9.29 | -0.17 | -1.80% | 9.50 | 9.53 | 9.2614 | 828,736 |
| Mar 25 2024 | 9.46 | 0.04 | 0.42% | 9.44 | 9.56 | 9.44 | 667,664 |
| Mar 22 2024 | 9.42 | -0.09 | -0.95% | 9.53 | 9.57 | 9.42 | 560,454 |
| Mar 21 2024 | 9.51 | 0.09 | 0.96% | 9.45 | 9.54 | 9.40 | 612,424 |
| Mar 20 2024 | 9.42 | 0.20 | 2.17% | 9.21 | 9.515 | 9.17 | 683,299 |
| Mar 19 2024 | 9.22 | 0.10 | 1.10% | 9.09 | 9.25 | 9.04 | 593,609 |
| Mar 18 2024 | 9.12 | -0.06 | -0.65% | 9.21 | 9.21 | 9.085 | 608,793 |
| Mar 15 2024 | 9.18 | 0.10 | 1.10% | 9.05 | 9.20 | 8.95 | 1,234,048 |
| Mar 14 2024 | 9.08 | -0.25 | -2.68% | 9.32 | 9.34 | 9.045 | 748,316 |
| Mar 13 2024 | 9.33 | -0.01 | -0.11% | 9.31 | 9.429 | 9.31 | 719,031 |
| Mar 12 2024 | 9.34 | 0.11 | 1.19% | 9.20 | 9.35 | 9.15 | 824,437 |
| Mar 11 2024 | 9.23 | 0.09 | 0.98% | 9.10 | 9.26 | 9.09 | 700,329 |
| Mar 08 2024 | 9.14 | 0.04 | 0.44% | 9.17 | 9.31 | 9.12 | 816,913 |
| Mar 07 2024 | 9.10 | 0.09 | 1.00% | 9.09 | 9.12 | 9.045 | 563,644 |
| Mar 06 2024 | 9.01 | 0.03 | 0.33% | 9.10 | 9.13 | 8.98 | 915,138 |
| Mar 05 2024 | 8.98 | 0.03 | 0.34% | 8.92 | 9.01 | 8.87 | 568,423 |
| Mar 04 2024 | 8.95 | -0.09 | -1.00% | 9.07 | 9.07 | 8.93 | 612,769 |
| Mar 01 2024 | 9.04 | 0.01 | 0.11% | 9.03 | 9.06 | 8.9133 | 818,969 |
| Feb 29 2024 | 9.03 | 0.33 | 3.79% | 8.85 | 9.05 | 8.83 | 1,163,908 |
| Feb 28 2024 | 8.70 | -0.11 | -1.25% | 8.72 | 8.815 | 8.66 | 683,238 |
| Feb 27 2024 | 8.81 | 0.09 | 1.03% | 8.82 | 8.87 | 8.715 | 806,739 |
| Feb 26 2024 | 8.72 | 0.10 | 1.16% | 8.60 | 8.865 | 8.52 | 1,062,627 |
| Feb 23 2024 | 8.62 | 0.00 | 0.00% | 8.55 | 8.675 | 8.36 | 1,270,106 |
| Feb 22 2024 | 8.62 | -0.01 | -0.12% | 8.65 | 8.71 | 8.54 | 819,308 |
| Feb 21 2024 | 8.63 | -0.01 | -0.12% | 8.60 | 8.71 | 8.58 | 581,007 |
| Feb 20 2024 | 8.64 | -0.06 | -0.69% | 8.63 | 8.68 | 8.55 | 812,904 |
| Feb 16 2024 | 8.70 | -0.04 | -0.46% | 8.62 | 8.785 | 8.52 | 912,350 |
| Feb 15 2024 | 8.74 | 0.37 | 4.42% | 8.50 | 8.78 | 8.47 | 1,081,981 |
| Feb 14 2024 | 8.37 | 0.11 | 1.33% | 8.36 | 8.4237 | 8.21 | 1,094,695 |
| Feb 13 2024 | 8.26 | -0.40 | -4.62% | 8.45 | 8.46 | 8.205 | 1,539,707 |
| Feb 12 2024 | 8.66 | 0.13 | 1.52% | 8.59 | 8.705 | 8.565 | 1,138,512 |
| Feb 09 2024 | 8.53 | 0.14 | 1.67% | 8.39 | 8.55 | 8.33 | 974,666 |
| Feb 08 2024 | 8.39 | -0.01 | -0.12% | 8.40 | 8.4589 | 8.28 | 1,147,993 |
| Feb 07 2024 | 8.40 | -0.28 | -3.23% | 8.72 | 8.72 | 8.33 | 1,372,060 |
| Feb 06 2024 | 8.68 | 0.02 | 0.23% | 8.63 | 8.7606 | 8.56 | 714,310 |
| Feb 05 2024 | 8.66 | -0.26 | -2.91% | 8.80 | 8.80 | 8.52 | 1,242,746 |
| Feb 02 2024 | 8.92 | -0.05 | -0.56% | 8.85 | 8.99 | 8.77 | 940,269 |
| Feb 01 2024 | 8.97 | 0.16 | 1.82% | 8.87 | 8.995 | 8.678 | 1,092,183 |
| Jan 31 2024 | 8.81 | -0.24 | -2.65% | 9.10 | 9.10 | 8.79 | 1,103,453 |
| Jan 30 2024 | 9.05 | -0.36 | -3.83% | 9.34 | 9.37 | 9.05 | 917,042 |
| Jan 29 2024 | 9.41 | 0.22 | 2.39% | 9.20 | 9.45 | 9.20 | 1,117,833 |
| Jan 26 2024 | 9.19 | -0.05 | -0.54% | 9.27 | 9.35 | 9.19 | 740,690 |
| Jan 25 2024 | 9.24 | 0.10 | 1.09% | 9.25 | 9.2696 | 9.115 | 791,460 |
| Jan 24 2024 | 9.14 | -0.04 | -0.44% | 9.29 | 9.34 | 9.12 | 1,036,558 |
| Jan 23 2024 | 9.18 | 0.08 | 0.88% | 9.14 | 9.20 | 9.075 | 716,204 |
| Jan 22 2024 | 9.10 | 0.05 | 0.55% | 9.10 | 9.27 | 9.00 | 724,750 |
