Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.67	61.45	58.70	58.83	657,107	-2.25(-3.69%)
Apr 28, 2022	61.07	61.61	59.28	61.09	626,935	+0.67(+1.11%)
Apr 27, 2022	60.19	61.67	60.19	60.41	629,190	-0.19(-0.31%)
Apr 26, 2022	62.24	63.64	60.18	60.60	1,153,603	-1.22(-1.98%)
Apr 25, 2022	59.81	61.86	58.94	61.83	672,929	+1.57(+2.61%)
Apr 22, 2022	62.47	62.92	60.09	60.26	949,692	-2.77(-4.39%)
Apr 21, 2022	66.03	66.78	62.30	63.02	1,268,789	-2.59(-3.94%)
Apr 20, 2022	64.21	66.81	63.76	65.61	1,361,767	+0.94(+1.45%)
Apr 19, 2022	63.15	64.82	62.74	64.67	1,345,634	+1.51(+2.39%)
Apr 18, 2022	63.30	63.99	62.38	63.16	929,544	-1.33(-2.07%)
Apr 14, 2022	64.70	65.24	64.23	64.49	443,370	-0.38(-0.58%)
Apr 13, 2022	63.86	65.23	63.86	64.87	508,009	+0.63(+0.98%)
Apr 12, 2022	64.32	65.13	63.78	64.24	596,785	+0.14(+0.22%)
Apr 11, 2022	63.83	64.79	63.37	64.10	390,225	+0.02(+0.03%)
Apr 08, 2022	63.23	64.60	63.10	64.08	540,881	+0.93(+1.47%)
Apr 07, 2022	63.60	63.64	61.61	63.15	543,266	-0.45(-0.71%)
Apr 06, 2022	64.60	65.19	63.21	63.60	727,076	-1.72(-2.63%)
Apr 05, 2022	66.00	66.34	64.64	65.32	801,190	-1.09(-1.64%)
Apr 04, 2022	65.94	67.15	65.84	66.41	547,326	+0.45(+0.69%)
Apr 01, 2022	65.81	66.25	64.86	65.96	764,158	+0.85(+1.30%)
Mar 31, 2022	66.09	66.73	65.07	65.11	890,893	-1.39(-2.09%)
Mar 30, 2022	66.73	67.63	66.18	66.50	704,866	-0.63(-0.94%)
Mar 29, 2022	67.19	67.93	65.73	67.13	754,510	+1.27(+1.93%)
Mar 28, 2022	65.59	65.96	65.07	65.86	882,401	+0.66(+1.02%)
Mar 25, 2022	65.68	66.13	64.91	65.19	1,545,172	-0.37(-0.56%)
Mar 24, 2022	65.49	65.98	64.59	65.56	1,062,106	+0.47(+0.73%)
Mar 23, 2022	66.55	67.10	64.97	65.09	675,498	-2.03(-3.03%)
Mar 22, 2022	65.40	67.44	65.38	67.12	762,457	+2.50(+3.87%)
Mar 21, 2022	65.80	65.85	64.37	64.62	978,178	-1.27(-1.93%)
Mar 18, 2022	63.79	66.07	63.31	65.90	953,902	+1.97(+3.07%)
Mar 17, 2022	64.21	64.55	63.21	63.93	1,358,115	-1.05(-1.61%)
Mar 16, 2022	62.21	65.15	61.70	64.98	1,460,040	+4.01(+6.58%)
Mar 15, 2022	61.27	62.43	60.68	60.97	1,271,464	-0.07(-0.11%)
Mar 14, 2022	60.89	62.87	60.56	61.04	935,311	+0.86(+1.43%)
Mar 11, 2022	61.34	61.96	60.06	60.18	627,685	-0.50(-0.83%)
Mar 10, 2022	59.96	60.89	59.63	60.68	638,083	-0.11(-0.18%)
Mar 09, 2022	60.00	61.42	59.61	60.79	817,222	+2.62(+4.50%)
Mar 08, 2022	56.96	60.19	56.28	58.17	953,437	+1.74(+3.08%)
Mar 07, 2022	57.65	58.64	56.26	56.43	1,347,069	-1.53(-2.64%)
Mar 04, 2022	59.29	59.51	57.41	57.96	1,576,272	-2.52(-4.16%)
Mar 03, 2022	63.20	63.48	59.93	60.48	971,105	-2.50(-3.97%)
Mar 02, 2022	62.32	63.46	61.85	62.98	769,676	+1.47(+2.39%)
Mar 01, 2022	64.90	65.48	61.29	61.51	1,334,481	-3.86(-5.91%)
Feb 28, 2022	65.94	66.54	64.63	65.37	830,294	-2.23(-3.30%)
Feb 25, 2022	66.51	67.84	65.99	67.61	866,146	+1.74(+2.64%)
Feb 24, 2022	62.14	66.04	61.00	65.87	1,260,367	+0.96(+1.47%)
Feb 23, 2022	67.72	68.20	64.72	64.91	844,274	-2.43(-3.60%)
Feb 22, 2022	68.35	69.42	67.04	67.34	861,689	-1.86(-2.69%)
Feb 18, 2022				69.20	0	-0.99(-1.41%)
Feb 17, 2022	73.19	73.19	69.62	70.19	734,618	-3.57(-4.84%)
Feb 16, 2022	72.60	73.98	72.42	73.76	510,347	+0.87(+1.19%)
Feb 15, 2022	72.15	72.99	71.89	72.89	626,920	+1.68(+2.35%)
Feb 14, 2022	71.67	72.36	70.70	71.22	526,493	-0.90(-1.24%)
Feb 11, 2022	73.47	74.31	71.70	72.11	768,707	-1.23(-1.68%)
Feb 10, 2022	72.69	75.65	72.47	73.35	890,517	-0.01(-0.01%)
Feb 09, 2022	73.46	74.11	72.99	73.36	439,298	+0.72(+0.99%)
Feb 08, 2022	71.96	73.10	71.95	72.64	622,614	+0.79(+1.10%)
Feb 07, 2022	72.00	73.13	71.67	71.85	681,709	-0.13(-0.18%)
Feb 04, 2022	68.81	72.45	68.59	71.97	753,475	+2.72(+3.93%)
Feb 03, 2022	69.05	70.29		69.25	863,624	-0.81(-1.15%)
Feb 02, 2022	69.48	70.82	69.38	70.06	935,747	+0.79(+1.14%)