{"data":[{"settlementDate":"2026-04-29","cusip":"46222L108","symbol":"IONQ","quantity":76270,"description":"IONQ INC COM (DE)","price":43.08,"valueUsd":3285711.6,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-04-30","cusip":"46222L108","symbol":"IONQ","quantity":58390,"description":"IONQ INC COM (DE)","price":42.11,"valueUsd":2458802.9,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-01","cusip":"46222L108","symbol":"IONQ","quantity":97197,"description":"IONQ INC COM (DE)","price":45.12,"valueUsd":4385528.64,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-04","cusip":"46222L108","symbol":"IONQ","quantity":73194,"description":"IONQ INC COM (DE)","price":46.2,"valueUsd":3381562.8,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-05","cusip":"46222L108","symbol":"IONQ","quantity":139312,"description":"IONQ INC COM (DE)","price":45.75,"valueUsd":6373524,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-06","cusip":"46222L108","symbol":"IONQ","quantity":52024,"description":"IONQ INC COM (DE)","price":48,"valueUsd":2497152,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-08","cusip":"46222L108","symbol":"IONQ","quantity":67429,"description":"IONQ INC COM (DE)","price":47.68,"valueUsd":3215014.72,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-11","cusip":"46222L108","symbol":"IONQ","quantity":8772,"description":"IONQ INC COM (DE)","price":49.24,"valueUsd":431933.28,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-12","cusip":"46222L108","symbol":"IONQ","quantity":174255,"description":"IONQ INC COM (DE)","price":56.89,"valueUsd":9913366.95,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-13","cusip":"46222L108","symbol":"IONQ","quantity":132069,"description":"IONQ INC COM (DE)","price":55.87,"valueUsd":7378695.03,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-15","cusip":"46222L108","symbol":"IONQ","quantity":8239,"description":"IONQ INC COM (DE)","price":57.47,"valueUsd":473495.33,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-18","cusip":"46222L108","symbol":"IONQ","quantity":835270,"description":"IONQ INC COM (DE)","price":51.95,"valueUsd":43392276.5,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-19","cusip":"46222L108","symbol":"IONQ","quantity":131590,"description":"IONQ INC COM (DE)","price":49.31,"valueUsd":6488702.9,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-20","cusip":"46222L108","symbol":"IONQ","quantity":178992,"description":"IONQ INC COM (DE)","price":48.44,"valueUsd":8670372.48,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-21","cusip":"46222L108","symbol":"IONQ","quantity":124843,"description":"IONQ INC COM (DE)","price":52.47,"valueUsd":6550512.21,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-22","cusip":"46222L108","symbol":"IONQ","quantity":34805,"description":"IONQ INC COM (DE)","price":58.89,"valueUsd":2049666.45,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-26","cusip":"46222L108","symbol":"IONQ","quantity":106617,"description":"IONQ INC COM (DE)","price":63.64,"valueUsd":6785105.88,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-27","cusip":"46222L108","symbol":"IONQ","quantity":100406,"description":"IONQ INC COM (DE)","price":63.62,"valueUsd":6387829.72,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-28","cusip":"46222L108","symbol":"IONQ","quantity":155684,"description":"IONQ INC COM (DE)","price":65.4,"valueUsd":10181733.6,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-05-29","cusip":"46222L108","symbol":"IONQ","quantity":25043,"description":"IONQ INC COM (DE)","price":70.14,"valueUsd":1756516.02,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-01","cusip":"46222L108","symbol":"IONQ","quantity":108238,"description":"IONQ INC COM (DE)","price":72.07,"valueUsd":7800712.66,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-02","cusip":"46222L108","symbol":"IONQ","quantity":277,"description":"IONQ INC COM (DE)","price":69.28,"valueUsd":19190.56,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-03","cusip":"46222L108","symbol":"IONQ","quantity":96063,"description":"IONQ INC COM (DE)","price":71.4,"valueUsd":6858898.2,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-04","cusip":"46222L108","symbol":"IONQ","quantity":220210,"description":"IONQ INC COM (DE)","price":68.23,"valueUsd":15024928.3,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-05","cusip":"46222L108","symbol":"IONQ","quantity":19964,"description":"IONQ INC COM (DE)","price":65.66,"valueUsd":1310836.24,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-08","cusip":"46222L108","symbol":"IONQ","quantity":19472,"description":"IONQ INC COM (DE)","price":56.78,"valueUsd":1105620.16,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-09","cusip":"46222L108","symbol":"IONQ","quantity":8737,"description":"IONQ INC COM (DE)","price":62.8,"valueUsd":548683.6,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-10","cusip":"46222L108","symbol":"IONQ","quantity":28911,"description":"IONQ INC COM (DE)","price":56.69,"valueUsd":1638964.59,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-11","cusip":"46222L108","symbol":"IONQ","quantity":15555,"description":"IONQ INC COM (DE)","price":56.63,"valueUsd":880879.65,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-12","cusip":"46222L108","symbol":"IONQ","quantity":810635,"description":"IONQ INC COM (DE)","price":57.99,"valueUsd":47008723.65,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-15","cusip":"46222L108","symbol":"IONQ","quantity":55519,"description":"IONQ INC COM (DE)","price":57.85,"valueUsd":3211774.15,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-16","cusip":"46222L108","symbol":"IONQ","quantity":179455,"description":"IONQ INC COM (DE)","price":61.18,"valueUsd":10979056.9,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-17","cusip":"46222L108","symbol":"IONQ","quantity":5436,"description":"IONQ INC COM (DE)","price":56.06,"valueUsd":304742.16,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-22","cusip":"46222L108","symbol":"IONQ","quantity":375232,"description":"IONQ INC COM (DE)","price":56.55,"valueUsd":21219369.6,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-23","cusip":"46222L108","symbol":"IONQ","quantity":241847,"description":"IONQ INC COM (DE)","price":58.32,"valueUsd":14104517.04,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-24","cusip":"46222L108","symbol":"IONQ","quantity":371,"description":"IONQ INC COM (DE)","price":57.85,"valueUsd":21462.35,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-25","cusip":"46222L108","symbol":"IONQ","quantity":68350,"description":"IONQ INC COM (DE)","price":53.6,"valueUsd":3663560,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-26","cusip":"46222L108","symbol":"IONQ","quantity":4170,"description":"IONQ INC COM (DE)","price":50.56,"valueUsd":210835.2,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-29","cusip":"46222L108","symbol":"IONQ","quantity":1923195,"description":"IONQ INC COM (DE)","price":49.31,"valueUsd":94832745.45,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-06-30","cusip":"46222L108","symbol":"IONQ","quantity":145868,"description":"IONQ INC COM (DE)","price":53.88,"valueUsd":7859367.84,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-01","cusip":"46222L108","symbol":"IONQ","quantity":32120,"description":"IONQ INC COM (DE)","price":53.26,"valueUsd":1710711.2,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-02","cusip":"46222L108","symbol":"IONQ","quantity":887887,"description":"IONQ INC COM (DE)","price":51.4,"valueUsd":45637391.8,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-06","cusip":"46222L108","symbol":"IONQ","quantity":1150459,"description":"IONQ INC COM (DE)","price":49.12,"valueUsd":56510546.08,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-07","cusip":"46222L108","symbol":"IONQ","quantity":406030,"description":"IONQ INC COM (DE)","price":48.87,"valueUsd":19842686.1,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-08","cusip":"46222L108","symbol":"IONQ","quantity":11964,"description":"IONQ INC COM (DE)","price":45.36,"valueUsd":542687.04,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-10","cusip":"46222L108","symbol":"IONQ","quantity":169,"description":"IONQ INC COM (DE)","price":44.77,"valueUsd":7566.13,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-14","cusip":"46222L108","symbol":"IONQ","quantity":87753,"description":"IONQ INC COM (DE)","price":38.88,"valueUsd":3411836.64,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-15","cusip":"46222L108","symbol":"IONQ","quantity":235320,"description":"IONQ INC COM (DE)","price":39.29,"valueUsd":9245722.8,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-17","cusip":"46222L108","symbol":"IONQ","quantity":1403235,"description":"IONQ INC COM (DE)","price":35.1,"valueUsd":49253548.5,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-20","cusip":"46222L108","symbol":"IONQ","quantity":875578,"description":"IONQ INC COM (DE)","price":34.78,"valueUsd":30452602.84,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-21","cusip":"46222L108","symbol":"IONQ","quantity":704096,"description":"IONQ INC COM (DE)","price":34.24,"valueUsd":24108247.04,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-24","cusip":"46222L108","symbol":"IONQ","quantity":39915,"description":"IONQ INC COM (DE)","price":34.07,"valueUsd":1359904.05,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-28","cusip":"46222L108","symbol":"IONQ","quantity":73823,"description":"IONQ INC COM (DE)","price":35.92,"valueUsd":2651722.16,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-29","cusip":"46222L108","symbol":"IONQ","quantity":53592,"description":"IONQ INC COM (DE)","price":33.88,"valueUsd":1815696.96,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-07-30","cusip":"46222L108","symbol":"IONQ","quantity":155326,"description":"IONQ INC COM (DE)","price":31.99,"valueUsd":4968878.74,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-03","cusip":"46222L108","symbol":"IONQ","quantity":33371,"description":"IONQ INC COM (DE)","price":36.44,"valueUsd":1216039.24,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-04","cusip":"46222L108","symbol":"IONQ","quantity":218657,"description":"IONQ INC COM (DE)","price":38.85,"valueUsd":8494824.45,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-05","cusip":"46222L108","symbol":"IONQ","quantity":11,"description":"IONQ INC COM (DE)","price":41.72,"valueUsd":458.92,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-06","cusip":"46222L108","symbol":"IONQ","quantity":21,"description":"IONQ INC COM (DE)","price":39.93,"valueUsd":838.53,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-07","cusip":"46222L108","symbol":"IONQ","quantity":118267,"description":"IONQ INC COM (DE)","price":39.72,"valueUsd":4697565.24,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-10","cusip":"46222L108","symbol":"IONQ","quantity":130696,"description":"IONQ INC COM (DE)","price":44.43,"valueUsd":5806823.28,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-11","cusip":"46222L108","symbol":"IONQ","quantity":886,"description":"IONQ INC COM (DE)","price":42.53,"valueUsd":37681.58,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-12","cusip":"46222L108","symbol":"IONQ","quantity":19,"description":"IONQ INC COM (DE)","price":43.44,"valueUsd":825.36,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-13","cusip":"46222L108","symbol":"IONQ","quantity":5,"description":"IONQ INC COM (DE)","price":45.2,"valueUsd":226,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-14","cusip":"46222L108","symbol":"IONQ","quantity":20,"description":"IONQ INC COM (DE)","price":44.98,"valueUsd":899.6,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-17","cusip":"46222L108","symbol":"IONQ","quantity":145130,"description":"IONQ INC COM (DE)","price":46.26,"valueUsd":6713713.8,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-18","cusip":"46222L108","symbol":"IONQ","quantity":9483,"description":"IONQ INC COM (DE)","price":46.84,"valueUsd":444183.72,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-19","cusip":"46222L108","symbol":"IONQ","quantity":175446,"description":"IONQ INC COM (DE)","price":44.12,"valueUsd":7740677.52,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-20","cusip":"46222L108","symbol":"IONQ","quantity":31687,"description":"IONQ INC COM (DE)","price":43.36,"valueUsd":1373948.32,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-21","cusip":"46222L108","symbol":"IONQ","quantity":182226,"description":"IONQ INC COM (DE)","price":41.53,"valueUsd":7567845.78,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-24","cusip":"46222L108","symbol":"IONQ","quantity":319499,"description":"IONQ INC COM (DE)","price":44.86,"valueUsd":14332725.14,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-25","cusip":"46222L108","symbol":"IONQ","quantity":172566,"description":"IONQ INC COM (DE)","price":41.06,"valueUsd":7085559.96,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-26","cusip":"46222L108","symbol":"IONQ","quantity":5,"description":"IONQ INC COM (DE)","price":42.05,"valueUsd":210.25,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-27","cusip":"46222L108","symbol":"IONQ","quantity":12852,"description":"IONQ INC COM (DE)","price":40.03,"valueUsd":514465.56,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-28","cusip":"46222L108","symbol":"IONQ","quantity":15096,"description":"IONQ INC COM (DE)","price":42.46,"valueUsd":640976.16,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-08-31","cusip":"46222L108","symbol":"IONQ","quantity":154235,"description":"IONQ INC COM (DE)","price":39.2,"valueUsd":6046012,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-01","cusip":"46222L108","symbol":"IONQ","quantity":116457,"description":"IONQ INC COM (DE)","price":39.31,"valueUsd":4577924.67,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-02","cusip":"46222L108","symbol":"IONQ","quantity":5,"description":"IONQ INC COM (DE)","price":37.78,"valueUsd":188.9,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-03","cusip":"46222L108","symbol":"IONQ","quantity":2239,"description":"IONQ INC COM (DE)","price":37.64,"valueUsd":84275.96,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-04","cusip":"46222L108","symbol":"IONQ","quantity":173561,"description":"IONQ INC COM (DE)","price":39.02,"valueUsd":6772350.22,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-08","cusip":"46222L108","symbol":"IONQ","quantity":404981,"description":"IONQ INC COM (DE)","price":39.52,"valueUsd":16004849.12,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-09","cusip":"46222L108","symbol":"IONQ","quantity":4174,"description":"IONQ INC COM (DE)","price":40.47,"valueUsd":168921.78,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-10","cusip":"46222L108","symbol":"IONQ","quantity":40183,"description":"IONQ INC COM (DE)","price":38.14,"valueUsd":1532579.62,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-16","cusip":"46222L108","symbol":"IONQ","quantity":4772,"description":"IONQ INC COM (DE)","price":37.05,"valueUsd":176802.6,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-17","cusip":"46222L108","symbol":"IONQ","quantity":11325,"description":"IONQ INC COM (DE)","price":36.84,"valueUsd":417213,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-18","cusip":"46222L108","symbol":"IONQ","quantity":3218,"description":"IONQ INC COM (DE)","price":40.34,"valueUsd":129814.12,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-21","cusip":"46222L108","symbol":"IONQ","quantity":1190400,"description":"IONQ INC COM (DE)","price":39.13,"valueUsd":46580352,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-23","cusip":"46222L108","symbol":"IONQ","quantity":220,"description":"IONQ INC COM (DE)","price":40.74,"valueUsd":8962.8,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-28","cusip":"46222L108","symbol":"IONQ","quantity":14000,"description":"IONQ INC COM (DE)","price":45.48,"valueUsd":636720,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"},{"settlementDate":"2026-09-29","cusip":"46222L108","symbol":"IONQ","quantity":143311,"description":"IONQ INC COM (DE)","price":44.58,"valueUsd":6388804.38,"canonicalUrl":"https://xoomar.com/markets/stocks/ionq"}],"updatedAt":"2026-10-29T13:52:58.985Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","canonicalUrl":"https://xoomar.com/markets/stocks/ionq","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}