Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ISO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 4.69 | 0.04 | 0.86% | 4.69 | 4.72 | 4.69 | 11,698 |
| Jul 16 2024 | 4.65 | -0.02 | -0.43% | 4.67 | 4.69 | 4.65 | 19,338 |
| Jul 15 2024 | 4.67 | 0.01 | 0.21% | 4.67 | 4.68 | 4.66 | 62,971 |
| Jul 12 2024 | 4.66 | 0.05 | 1.08% | 4.63 | 4.67 | 4.63 | 29,410 |
| Jul 11 2024 | 4.61 | 0.07 | 1.54% | 4.60 | 4.61 | 4.58 | 25,777 |
| Jul 10 2024 | 4.54 | -0.03 | -0.66% | 4.57 | 4.57 | 4.52 | 23,289 |
| Jul 09 2024 | 4.57 | 0.02 | 0.44% | 4.56 | 4.57 | 4.56 | 716 |
| Jul 08 2024 | 4.55 | 0.01 | 0.22% | 4.54 | 4.56 | 4.53 | 71,282 |
| Jul 05 2024 | 4.54 | 0.00 | 0.00% | 4.53 | 4.55 | 4.53 | 8,485 |
| Jul 04 2024 | 4.54 | 0.04 | 0.89% | 4.53 | 4.55 | 4.52 | 29,404 |
| Jul 03 2024 | 4.50 | 0.02 | 0.45% | 4.51 | 4.52 | 4.50 | 58,613 |
| Jul 02 2024 | 4.48 | -0.02 | -0.44% | 4.50 | 4.50 | 4.48 | 29,842 |
| Jul 01 2024 | 4.50 | -0.07 | -1.53% | 4.52 | 4.52 | 4.50 | 13,850 |
| Jun 28 2024 | 4.57 | 0.05 | 1.11% | 4.54 | 4.60 | 4.54 | 43,571 |
| Jun 27 2024 | 4.52 | -0.03 | -0.66% | 4.51 | 4.53 | 4.51 | 31,639 |
| Jun 26 2024 | 4.55 | -0.07 | -1.52% | 4.58 | 4.58 | 4.53 | 94,150 |
| Jun 25 2024 | 4.62 | 0.04 | 0.87% | 4.58 | 4.63 | 4.57 | 81,091 |
| Jun 24 2024 | 4.58 | -0.01 | -0.22% | 4.60 | 4.62 | 4.57 | 21,082 |
| Jun 21 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.61 | 4.59 | 24,263 |
| Jun 20 2024 | 4.59 | 0.04 | 0.88% | 4.53 | 4.59 | 4.51 | 34,498 |
| Jun 19 2024 | 4.55 | 0.00 | 0.00% | 4.57 | 4.57 | 4.55 | 10,320 |
| Jun 18 2024 | 4.55 | 0.01 | 0.22% | 4.56 | 4.56 | 4.54 | 39,066 |
| Jun 17 2024 | 4.54 | 0.00 | 0.00% | 4.56 | 4.56 | 4.52 | 63,716 |
| Jun 14 2024 | 4.54 | -0.01 | -0.22% | 4.54 | 4.56 | 4.53 | 47,918 |
| Jun 13 2024 | 4.55 | 0.02 | 0.44% | 4.57 | 4.58 | 4.55 | 124,586 |
| Jun 12 2024 | 4.53 | -0.04 | -0.88% | 4.55 | 4.55 | 4.52 | 14,731 |
| Jun 11 2024 | 4.57 | -0.06 | -1.30% | 4.58 | 4.59 | 4.55 | 138,594 |
| Jun 07 2024 | 4.63 | 0.00 | 0.00% | 4.67 | 4.67 | 4.63 | 26,932 |
| Jun 06 2024 | 4.63 | 0.02 | 0.43% | 4.63 | 4.65 | 4.62 | 23,388 |
| Jun 05 2024 | 4.61 | -0.01 | -0.22% | 4.63 | 4.63 | 4.58 | 34,780 |
| Jun 04 2024 | 4.62 | -0.02 | -0.43% | 4.65 | 4.65 | 4.61 | 17,553 |
| Jun 03 2024 | 4.64 | 0.01 | 0.22% | 4.64 | 4.68 | 4.64 | 9,581 |
| May 31 2024 | 4.63 | 0.06 | 1.31% | 4.61 | 4.63 | 4.61 | 39,516 |
| May 30 2024 | 4.57 | -0.03 | -0.65% | 4.59 | 4.59 | 4.56 | 165,929 |
| May 29 2024 | 4.60 | -0.05 | -0.97% | 4.65 | 4.65 | 4.60 | 33,665 |
| May 28 2024 | 4.645 | -0.02 | -0.32% | 4.69 | 4.69 | 4.64 | 20,500 |
| May 27 2024 | 4.66 | 0.02 | 0.43% | 4.64 | 4.67 | 4.64 | 16,511 |
| May 24 2024 | 4.64 | -0.04 | -0.85% | 4.65 | 4.65 | 4.61 | 17,271 |
| May 23 2024 | 4.68 | -0.03 | -0.64% | 4.70 | 4.70 | 4.66 | 36,309 |
| May 22 2024 | 4.71 | -0.02 | -0.42% | 4.73 | 4.76 | 4.71 | 22,478 |
| May 21 2024 | 4.73 | 0.00 | 0.00% | 4.75 | 4.75 | 4.72 | 19,586 |
| May 20 2024 | 4.73 | 0.03 | 0.64% | 4.70 | 4.74 | 4.70 | 34,898 |
| May 17 2024 | 4.70 | -0.03 | -0.63% | 4.70 | 4.71 | 4.68 | 29,508 |
| May 16 2024 | 4.73 | 0.05 | 1.07% | 4.70 | 4.75 | 4.70 | 25,108 |
| May 15 2024 | 4.68 | 0.01 | 0.21% | 4.70 | 4.70 | 4.68 | 31,494 |
| May 14 2024 | 4.67 | 0.00 | 0.00% | 4.70 | 4.70 | 4.65 | 50,877 |
| May 13 2024 | 4.67 | -0.02 | -0.43% | 4.71 | 4.71 | 4.67 | 49,690 |
| May 10 2024 | 4.69 | 0.05 | 1.08% | 4.69 | 4.69 | 4.68 | 4,470 |
| May 09 2024 | 4.64 | -0.07 | -1.49% | 4.68 | 4.68 | 4.64 | 50,477 |
| May 08 2024 | 4.71 | 0.00 | 0.00% | 4.75 | 4.75 | 4.70 | 35,029 |
| May 07 2024 | 4.71 | 0.07 | 1.51% | 4.67 | 4.71 | 4.66 | 23,607 |
| May 06 2024 | 4.64 | 0.03 | 0.65% | 4.635 | 4.64 | 4.63 | 14,057 |
| May 03 2024 | 4.61 | 0.03 | 0.66% | 4.60 | 4.62 | 4.59 | 260,342 |
| May 02 2024 | 4.58 | 0.00 | 0.00% | 4.59 | 4.60 | 4.58 | 49,687 |
| May 01 2024 | 4.58 | -0.08 | -1.72% | 4.58 | 4.59 | 4.56 | 80,218 |
| Apr 30 2024 | 4.66 | 0.00 | 0.00% | 4.67 | 4.67 | 4.65 | 35,798 |
| Apr 29 2024 | 4.66 | 0.10 | 2.19% | 4.58 | 4.66 | 4.58 | 83,655 |
| Apr 26 2024 | 4.56 | -0.07 | -1.51% | 4.64 | 4.64 | 4.56 | 28,136 |
| Apr 24 2024 | 4.63 | 0.01 | 0.22% | 4.68 | 4.68 | 4.63 | 43,245 |
| Apr 23 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.64 | 4.62 | 22,741 |
| Apr 22 2024 | 4.62 | 0.06 | 1.32% | 4.56 | 4.64 | 4.56 | 53,729 |
| Apr 19 2024 | 4.56 | -0.08 | -1.72% | 4.61 | 4.61 | 4.56 | 5,492 |
