IBKR(IBKR)
IBKR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/1/2026 | $79.75 | $81.07 | $78.92 | $80.46 | 4.06M |
| 4/30/2026 | $76.88 | $80.00 | $76.50 | $79.50 | 5.49M |
| 4/29/2026 | $77.00 | $77.44 | $75.68 | $77.05 | 5.31M |
| 4/28/2026 | $76.91 | $77.92 | $76.34 | $77.49 | 3.84M |
| 4/27/2026 | $76.55 | $78.22 | $76.44 | $77.59 | 3.60M |
| 4/24/2026 | $76.83 | $76.83 | $75.32 | $76.62 | 2.92M |
| 4/23/2026 | $77.33 | $78.28 | $74.62 | $75.90 | 4.29M |
| 4/22/2026 | $78.06 | $79.43 | $76.70 | $78.11 | 7.75M |
| 4/21/2026 | $81.34 | $82.41 | $79.21 | $79.62 | 6.40M |
| 4/20/2026 | $81.20 | $81.97 | $80.81 | $81.25 | 3.62M |
| 4/17/2026 | $81.45 | $82.88 | $80.87 | $81.71 | 5.49M |
| 4/16/2026 | $80.20 | $80.69 | $78.29 | $79.38 | 4.54M |
| 4/15/2026 | $78.39 | $79.81 | $78.02 | $79.69 | 5.02M |
| 4/14/2026 | $76.00 | $77.25 | $74.35 | $77.10 | 5.62M |
| 4/13/2026 | $70.51 | $74.73 | $70.51 | $74.55 | 4.79M |
| 4/10/2026 | $72.14 | $72.28 | $70.12 | $71.21 | 3.70M |
| 4/9/2026 | $71.76 | $73.09 | $71.54 | $71.93 | 4.77M |
| 4/8/2026 | $72.64 | $73.48 | $71.15 | $72.31 | 5.10M |
| 4/7/2026 | $68.06 | $68.30 | $66.72 | $68.11 | 3.58M |
| 4/6/2026 | $68.08 | $68.85 | $67.75 | $68.62 | 2.54M |
| 4/2/2026 | $66.13 | $68.88 | $65.40 | $67.74 | 3.05M |
| 4/1/2026 | $68.38 | $70.00 | $67.79 | $67.91 | 5.92M |
| 3/31/2026 | $64.80 | $67.37 | $64.30 | $67.07 | 4.62M |
| 3/30/2026 | $64.70 | $65.25 | $63.02 | $63.69 | 4.26M |
| 3/27/2026 | $65.50 | $66.15 | $64.04 | $64.20 | 3.88M |
| 3/26/2026 | $68.08 | $68.80 | $65.69 | $66.20 | 3.52M |
| 3/25/2026 | $67.15 | $69.82 | $66.94 | $68.68 | 5.46M |
| 3/24/2026 | $66.90 | $67.62 | $64.49 | $66.12 | 7.82M |
| 3/23/2026 | $67.30 | $69.32 | $66.81 | $67.84 | 7.27M |
| 3/20/2026 | $67.68 | $67.92 | $65.00 | $65.47 | 9.00M |
| 3/19/2026 | $67.48 | $68.20 | $66.92 | $67.69 | 5.19M |
| 3/18/2026 | $68.50 | $69.49 | $68.24 | $68.45 | 4.46M |
| 3/17/2026 | $68.91 | $69.93 | $68.32 | $68.63 | 2.74M |
| 3/16/2026 | $67.25 | $69.31 | $67.07 | $68.28 | 4.19M |
| 3/13/2026 | $67.24 | $68.17 | $65.87 | $66.19 | 3.38M |
| 3/12/2026 | $66.81 | $67.29 | $65.89 | $66.92 | 3.99M |
| 3/11/2026 | $68.22 | $69.04 | $67.04 | $68.39 | 3.18M |
| 3/10/2026 | $67.68 | $69.99 | $66.68 | $68.50 | 4.93M |
| 3/9/2026 | $65.34 | $67.50 | $63.49 | $67.49 | 4.97M |
| 3/6/2026 | $66.30 | $67.42 | $65.27 | $66.70 | 5.38M |
| 3/5/2026 | $68.47 | $69.39 | $66.68 | $68.05 | 4.68M |
| 3/4/2026 | $70.60 | $71.07 | $68.44 | $69.15 | 4.59M |
| 3/3/2026 | $68.97 | $70.38 | $67.53 | $69.40 | 6.82M |
| 3/2/2026 | $69.22 | $73.38 | $68.57 | $71.67 | 5.36M |
| 2/27/2026 | $72.66 | $73.05 | $69.65 | $71.19 | 6.18M |
| 2/26/2026 | $73.68 | $74.59 | $72.33 | $74.56 | 3.71M |
| 2/25/2026 | $73.11 | $73.75 | $72.40 | $73.65 | 2.90M |
| 2/24/2026 | $71.05 | $72.78 | $70.15 | $71.92 | 3.45M |
| 2/23/2026 | $73.94 | $74.64 | $70.65 | $71.54 | 3.81M |
| 2/20/2026 | $73.64 | $74.75 | $73.16 | $74.40 | 2.77M |
| 2/19/2026 | $73.94 | $74.23 | $72.81 | $73.99 | 2.46M |
| 2/18/2026 | $73.47 | $75.49 | $73.29 | $74.90 | 4.59M |
| 2/17/2026 | $73.85 | $74.15 | $71.55 | $73.29 | 5.59M |
| 2/13/2026 | $73.00 | $75.26 | $71.51 | $74.75 | 4.39M |
| 2/12/2026 | $76.66 | $77.67 | $72.24 | $73.06 | 6.89M |
| 2/11/2026 | $77.63 | $77.85 | $74.80 | $76.35 | 3.57M |
| 2/10/2026 | $77.88 | $79.18 | $76.06 | $77.20 | 5.56M |
| 2/9/2026 | $74.72 | $78.62 | $74.35 | $78.42 | 3.91M |
| 2/6/2026 | $71.89 | $74.86 | $71.00 | $74.59 | 4.89M |
| 2/5/2026 | $71.61 | $72.33 | $69.01 | $69.49 | 8.78M |
| 2/4/2026 | $74.95 | $75.05 | $71.71 | $73.44 | 8.13M |
| 2/3/2026 | $76.52 | $76.71 | $73.80 | $74.93 | 5.48M |