Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 76.71 77.83 76.64 77.34 649,577 -0.08(-0.10%)
Apr 27, 2023 77.04 77.77 76.39 77.42 782,603 +0.94(+1.23%)
Apr 26, 2023 78.21 78.21 76.41 76.48 958,008 -1.98(-2.52%)
Apr 25, 2023 79.09 80.29 78.36 78.45 1,164,933 -1.95(-2.42%)
Apr 24, 2023 80.62 81.02 79.77 80.40 651,142 -0.20(-0.25%)
Apr 21, 2023 81.19 81.72 79.94 80.60 1,012,191 -0.74(-0.90%)
Apr 20, 2023 82.81 83.38 80.25 81.33 1,354,655 -2.22(-2.65%)
Apr 19, 2023 81.96 85.67 80.67 83.55 2,129,465 -0.64(-0.76%)
Apr 18, 2023 83.35 84.54 82.49 84.19 1,908,906 +0.94(+1.13%)
Apr 17, 2023 82.15 83.43 81.37 83.24 1,002,911 +0.59(+0.71%)
Apr 14, 2023 81.63 83.15 81.55 82.66 1,024,292 +1.15(+1.41%)
Apr 13, 2023 80.90 81.93 80.12 81.50 922,302 +0.65(+0.80%)
Apr 12, 2023 80.17 81.71 79.48 80.86 757,007 +1.10(+1.38%)
Apr 11, 2023 79.48 80.47 79.22 79.75 588,445 +0.22(+0.27%)
Apr 10, 2023 78.88 80.09 78.66 79.54 597,589 +0.66(+0.83%)
Apr 06, 2023 79.65 79.66 78.62 78.88 606,413 -0.66(-0.82%)
Apr 05, 2023 79.77 80.03 78.64 79.54 827,998 -0.87(-1.09%)
Apr 04, 2023 81.89 82.35 80.01 80.41 728,731 -1.48(-1.81%)
Apr 03, 2023 82.46 83.79 81.77 81.89 1,179,271 -0.13(-0.16%)
Mar 31, 2023 81.37 82.09 80.69 82.02 861,462 +1.44(+1.79%)
Mar 30, 2023 80.87 81.66 80.31 80.58 1,047,497 -0.01(-0.01%)
Mar 29, 2023 79.96 80.66 79.18 80.59 941,874 +1.10(+1.39%)
Mar 28, 2023 79.19 80.06 78.79 79.49 622,497 +0.45(+0.57%)
Mar 27, 2023 78.26 79.46 78.01 79.04 975,457 +2.55(+3.34%)
Mar 24, 2023 78.48 78.55 74.45 76.49 1,875,163 -2.58(-3.27%)
Mar 23, 2023 79.34 80.18 77.90 79.07 1,483,131 +0.05(+0.06%)
Mar 22, 2023 82.40 82.54 78.97 79.02 1,620,027 -2.78(-3.40%)
Mar 21, 2023 80.07 82.30 79.89 81.80 1,486,379 +3.69(+4.72%)
Mar 20, 2023 76.03 78.76 76.03 78.12 1,401,886 +2.82(+3.75%)
Mar 17, 2023 76.90 77.23 74.29 75.29 1,915,745 -2.10(-2.71%)
Mar 16, 2023 74.99 77.76 74.63 77.39 1,582,056 +1.88(+2.49%)
Mar 15, 2023 75.92 76.37 73.53 75.51 2,305,744 -3.94(-4.96%)
Mar 14, 2023 78.87 80.70 78.64 79.46 1,934,784 +3.57(+4.70%)
Mar 13, 2023 77.44 79.31 75.55 75.89 2,922,666 -3.87(-4.86%)
Mar 10, 2023 84.10 84.10 79.50 79.76 2,391,197 -5.21(-6.13%)
Mar 09, 2023 87.92 88.42 84.64 84.97 1,335,380 -3.61(-4.07%)
Mar 08, 2023 87.95 88.86 87.62 88.58 1,210,988 +0.60(+0.68%)
Mar 07, 2023 87.76 88.63 87.22 87.98 648,382 +0.39(+0.44%)
Mar 06, 2023 88.76 89.60 87.48 87.59 1,150,676 -1.05(-1.19%)
Mar 03, 2023 87.86 88.78 87.10 88.65 777,976 +0.57(+0.64%)
Mar 02, 2023 86.57 88.70 85.99 88.08 975,970 +1.33(+1.53%)
Mar 01, 2023 85.54 87.08 85.05 86.75 983,023 +1.20(+1.41%)
Feb 28, 2023 86.11 86.63 85.37 85.55 645,921 -0.10(-0.12%)
Feb 27, 2023 86.00 86.53 85.08 85.65 777,534 -0.07(-0.08%)
Feb 24, 2023 84.45 86.20 83.95 85.72 588,403 +0.32(+0.37%)
Feb 23, 2023 85.85 86.23 84.28 85.40 1,449,766 -0.04(-0.05%)
Feb 22, 2023 86.41 86.51 85.02 85.44 729,881 -0.94(-1.09%)
Feb 21, 2023 85.95 87.17 85.11 86.38 1,261,457 +0.33(+0.38%)
Feb 17, 2023 86.23 86.69 84.75 86.05 1,426,602 -0.72(-0.83%)
Feb 16, 2023 86.18 88.20 86.07 86.78 1,541,128 +0.41(+0.47%)
Feb 15, 2023 85.44 86.90 85.12 86.37 723,971 +0.71(+0.83%)
Feb 14, 2023 85.26 88.29 84.98 85.66 1,073,529 -0.15(-0.17%)
Feb 13, 2023 85.80 86.87 85.66 85.80 1,143,664 +0.26(+0.30%)
Feb 10, 2023 84.81 85.78 83.82 85.55 981,477 -0.14(-0.16%)
Feb 09, 2023 85.86 86.64 85.26 85.69 871,520 -0.02(-0.02%)
Feb 08, 2023 85.09 86.96 85.02 85.71 873,489 +0.42(+0.49%)
Feb 07, 2023 83.88 85.59 83.62 85.29 1,114,600 +1.39(+1.66%)
Feb 06, 2023 83.37 85.77 83.34 83.90 1,388,602 +0.37(+0.44%)
Feb 03, 2023 80.28 84.75 79.99 83.53 1,723,859 +3.22(+4.00%)
Feb 02, 2023 82.61 84.12 79.21 80.32 1,825,350 -1.32(-1.62%)
Feb 01, 2023 79.11 82.46 78.97 81.64 1,794,218 +2.31(+2.91%)
Jan 31, 2023 77.17 79.33 76.84 79.33 733,477 +2.18(+2.83%)
Jan 30, 2023 77.03 77.86 76.53 77.14 998,128 +0.23(+0.30%)
Jan 27, 2023 78.35 78.35 75.96 76.91 1,013,883 -1.38(-1.76%)
Jan 26, 2023 78.74 79.18 77.58 78.29 712,292 +0.25(+0.32%)
Jan 25, 2023 78.07 78.39 76.86 78.05 829,721 -0.27(-0.34%)
Jan 24, 2023 79.36 80.37 78.09 78.31 797,223 -1.05(-1.33%)
Jan 23, 2023 78.22 79.41 77.22 79.36 1,369,744 +1.05(+1.34%)
Jan 20, 2023 78.27 78.42 76.31 78.31 1,608,690 +0.07(+0.09%)
Jan 19, 2023 80.52 80.52 77.64 78.24 1,770,867 -2.06(-2.57%)
Jan 18, 2023 80.20 82.76 75.22 80.31 4,654,722 +3.71(+4.85%)
Jan 17, 2023 77.10 77.83 75.48 76.60 1,871,154 -0.02(-0.03%)
Jan 13, 2023 73.84 76.67 73.84 76.62 790,275 +2.34(+3.15%)
Jan 12, 2023 73.82 74.50 72.93 74.27 1,019,145 +0.24(+0.32%)
Jan 11, 2023 75.23 75.99 73.80 74.04 907,700 -1.28(-1.70%)
Jan 10, 2023 74.03 75.46 74.03 75.32 720,464 +1.06(+1.43%)
Jan 09, 2023 73.81 76.45 73.12 74.25 1,134,324 +1.16(+1.58%)
Jan 06, 2023 71.71 73.30 71.28 73.10 506,582 +1.81(+2.54%)
Jan 05, 2023 71.07 71.74 70.44 71.29 531,742 -0.28(-0.39%)
Jan 04, 2023 70.95 71.75 70.92 71.57 975,220 +0.73(+1.04%)
Jan 03, 2023 72.05 72.34 70.78 70.83 1,024,076 -0.96(-1.34%)
Dec 30, 2022 72.02 72.41 71.09 71.79 523,946 -0.59(-0.81%)
Dec 29, 2022 72.73 72.90 72.05 72.38 479,557 +0.22(+0.30%)
Dec 28, 2022 72.51 73.11 71.90 72.16 667,126 -0.33(-0.45%)
Dec 27, 2022 73.57 73.77 72.17 72.49 1,330,491 -0.68(-0.94%)
Dec 23, 2022 71.63 73.54 71.15 73.17 796,542 +1.93(+2.70%)
Dec 22, 2022 71.41 71.77 70.69 71.25 580,668 -0.33(-0.46%)
Dec 21, 2022 70.97 71.62 70.33 71.58 551,773 +1.26(+1.79%)
Dec 20, 2022 69.04 71.26 68.94 70.31 1,078,692 +1.51(+2.19%)
Dec 19, 2022 69.23 69.34 67.71 68.81 662,995 -0.15(-0.22%)
Dec 16, 2022 68.67 69.04 68.04 68.96 1,333,452 -0.30(-0.43%)
Dec 15, 2022 70.04 70.26 68.33 69.25 954,181 -1.47(-2.08%)
Dec 14, 2022 71.26 71.82 70.49 70.72 877,774 -0.74(-1.04%)
Dec 13, 2022 75.44 75.44 69.46 71.47 1,990,420 -2.16(-2.94%)
Dec 12, 2022 74.80 74.81 72.79 73.63 1,023,941 -1.25(-1.67%)
Dec 09, 2022 75.47 76.03 74.70 74.88 609,604 -0.82(-1.09%)
Dec 08, 2022 76.20 76.24 74.74 75.70 681,709 +0.18(+0.24%)
Dec 07, 2022 77.82 78.05 75.48 75.52 734,991 -2.59(-3.32%)
Dec 06, 2022 76.93 78.18 76.70 78.11 960,299 +1.05(+1.36%)
Dec 05, 2022 78.03 78.03 76.67 77.06 663,361 -1.04(-1.33%)
Dec 02, 2022 77.88 79.08 77.34 78.10 836,735 +0.06(+0.08%)
Dec 01, 2022 79.70 79.77 76.25 78.05 1,218,505 -1.64(-2.05%)
Nov 30, 2022 79.38 80.23 78.84 79.68 1,338,076 +0.60(+0.75%)
Nov 29, 2022 77.95 79.13 77.95 79.09 1,046,166 +1.28(+1.64%)
Nov 28, 2022 76.37 77.93 76.31 77.81 688,700 +0.81(+1.06%)
Nov 25, 2022 77.77 77.86 76.54 77.00 346,280 -0.47(-0.60%)
Nov 23, 2022 76.81 78.82 76.63 77.46 849,205 +0.40(+0.51%)
Nov 22, 2022 74.61 77.24 74.43 77.07 824,816 +2.60(+3.49%)
Nov 21, 2022 74.36 75.47 74.13 74.47 1,132,674 +0.08(+0.11%)
Nov 18, 2022 75.08 75.27 73.33 74.39 805,867 +0.07(+0.09%)
Nov 17, 2022 72.73 75.24 72.50 74.32 904,497 +0.48(+0.64%)
Nov 16, 2022 74.72 74.81 73.44 73.84 882,383 -1.72(-2.28%)
Nov 15, 2022 73.91 76.17 73.91 75.57 1,438,333 +2.52(+3.45%)
Nov 14, 2022 72.97 74.16 71.79 73.05 1,546,276 +0.16(+0.22%)
Nov 11, 2022 77.94 78.31 72.34 72.89 2,074,866 -4.95(-6.35%)
Nov 10, 2022 80.36 80.36 76.92 77.84 1,958,572 +0.40(+0.51%)
Nov 09, 2022 78.91 79.22 76.91 77.44 739,665 -1.94(-2.45%)
Nov 08, 2022 79.07 80.33 78.38 79.38 616,476 +0.18(+0.23%)
Nov 07, 2022 79.10 79.72 78.30 79.21 723,575 +0.33(+0.41%)
Nov 04, 2022 80.37 80.73 78.24 78.88 1,213,150 -1.07(-1.34%)
Nov 03, 2022 78.58 80.23 78.46 79.95 1,268,003 +0.44(+0.55%)
Nov 02, 2022 79.19 80.62 78.95 79.51 1,079,352 -0.07(-0.09%)
Nov 01, 2022 79.98 80.20 77.93 79.58 1,073,066 +0.15(+0.19%)
Oct 31, 2022 79.36 80.24 78.92 79.43 1,325,221 +0.03(+0.04%)
Oct 28, 2022 79.23 79.88 78.58 79.40 1,491,226 -0.03(-0.04%)
Oct 27, 2022 78.03 79.95 77.71 79.43 1,267,846 +2.03(+2.62%)
Oct 26, 2022 77.89 78.97 76.80 77.40 1,342,304 -0.64(-0.83%)
Oct 25, 2022 75.66 78.20 75.33 78.05 1,070,454 +2.57(+3.40%)
Oct 24, 2022 76.26 76.55 74.57 75.48 1,031,677 -0.51(-0.67%)
Oct 21, 2022 75.32 76.60 74.26 75.98 1,453,291 +0.87(+1.16%)
Oct 20, 2022 74.90 75.24 73.51 75.11 1,548,360 -0.30(-0.39%)
Oct 19, 2022 72.10 75.97 72.10 75.41 1,973,400 +4.88(+6.91%)
Oct 18, 2022 70.70 72.55 70.05 70.53 2,277,537 +2.44(+3.58%)
Oct 17, 2022 69.30 69.78 67.42 68.10 1,228,086 +0.29(+0.42%)
Oct 14, 2022 70.77 71.14 67.72 67.81 1,407,704 -2.21(-3.16%)
Oct 13, 2022 66.62 70.41 66.29 70.02 1,068,466 +1.95(+2.87%)
Oct 12, 2022 67.92 68.47 67.35 68.07 968,161 +0.64(+0.96%)
Oct 11, 2022 68.04 68.39 66.60 67.42 1,299,842 -1.40(-2.03%)
Oct 10, 2022 69.82 69.93 68.25 68.82 1,142,399 -0.25(-0.36%)
Oct 07, 2022 69.14 70.15 67.80 69.07 1,723,193 -0.52(-0.74%)
Oct 06, 2022 67.27 69.88 67.21 69.58 1,373,345 +2.04(+3.02%)
Oct 05, 2022 66.43 67.75 66.07 67.54 864,841 +0.72(+1.08%)
Oct 04, 2022 64.07 66.85 64.02 66.82 1,335,668 +3.69(+5.84%)
Oct 03, 2022 63.90 64.50 62.14 63.13 1,448,553 -0.21(-0.33%)
Sep 30, 2022 63.51 64.76 63.11 63.34 1,114,629 -0.45(-0.70%)
Sep 29, 2022 64.04 64.39 63.14 63.78 746,254 -0.89(-1.38%)
Sep 28, 2022 63.24 65.20 63.22 64.68 746,592 +1.51(+2.38%)
Sep 27, 2022 63.98 64.49 62.14 63.17 853,345 -0.08(-0.13%)
Sep 26, 2022 63.66 64.70 63.19 63.25 803,509 -0.82(-1.28%)
Sep 23, 2022 64.30 64.75 63.22 64.07 1,116,111 -1.32(-2.02%)
Sep 22, 2022 67.01 67.13 65.16 65.39 1,095,839 -0.95(-1.43%)
Sep 21, 2022 67.19 68.17 66.34 66.34 601,020 -0.45(-0.67%)
Sep 20, 2022 67.69 68.33 66.68 66.79 887,914 -1.42(-2.08%)
Sep 19, 2022 66.08 68.29 65.97 68.20 1,027,472 +1.09(+1.62%)
Sep 16, 2022 68.74 68.76 66.45 67.11 4,997,548 -2.00(-2.90%)
Sep 15, 2022 69.31 70.13 68.61 69.12 1,149,222 -0.50(-0.71%)
Sep 14, 2022 68.27 70.05 68.27 69.61 1,504,643 +1.55(+2.27%)
Sep 13, 2022 67.86 69.47 67.76 68.07 1,260,949 -1.10(-1.59%)
Sep 12, 2022 68.99 70.06 68.81 69.17 1,606,729 +0.69(+1.01%)
Sep 09, 2022 67.04 68.80 67.01 68.47 1,302,736 +1.88(+2.83%)
Sep 08, 2022 65.33 66.67 65.18 66.59 1,103,259 +0.75(+1.14%)
Sep 07, 2022 63.93 66.14 63.88 65.84 2,196,783 +1.55(+2.40%)
Sep 06, 2022 61.75 64.33 61.75 64.29 1,902,936 +3.02(+4.93%)
Sep 02, 2022 63.28 63.40 60.92 61.27 632,586 -1.06(-1.70%)
Sep 01, 2022 60.39 62.39 59.03 62.33 1,069,228 +1.29(+2.11%)
Aug 31, 2022 61.01 62.42 60.31 61.04 772,775 +0.94(+1.57%)
Aug 30, 2022 60.94 60.96 59.45 60.10 528,111 -0.37(-0.61%)
Aug 29, 2022 60.42 61.00 60.02 60.46 515,805 -0.49(-0.81%)
Aug 26, 2022 63.15 63.20 60.91 60.96 418,651 -1.97(-3.13%)
Aug 25, 2022 62.07 62.94 62.07 62.93 358,858 +1.00(+1.61%)
Aug 24, 2022 61.43 62.24 61.30 61.93 409,701 +0.59(+0.97%)
Aug 23, 2022 62.01 62.12 60.97 61.33 503,320 -0.47(-0.75%)
Aug 22, 2022 61.06 62.15 60.80 61.80 2,511,064 -0.23(-0.37%)
Aug 19, 2022 62.43 62.47 61.72 62.03 454,228 -1.25(-1.97%)
Aug 18, 2022 64.36 64.36 63.06 63.27 850,333 -1.22(-1.89%)
Aug 17, 2022 64.45 64.67 63.99 64.49 377,600 -0.62(-0.96%)
Aug 16, 2022 64.69 65.42 64.53 65.11 505,478 +0.28(+0.43%)
Aug 15, 2022 63.99 65.39 63.73 64.84 654,482 +0.34(+0.52%)
Aug 12, 2022 63.70 64.56 63.04 64.50 672,365 +1.63(+2.60%)
Aug 11, 2022 61.87 63.22 61.87 62.87 841,941 +1.39(+2.25%)
Aug 10, 2022 61.03 61.76 60.82 61.48 545,606 +1.17(+1.94%)
Aug 09, 2022 60.07 60.48 59.39 60.32 2,980,071 -0.27(-0.44%)
Aug 08, 2022 61.17 61.51 60.14 60.58 1,056,905 -0.19(-0.31%)
Aug 05, 2022 59.54 60.82 59.54 60.77 1,128,431 +0.46(+0.77%)
Aug 04, 2022 58.92 60.41 58.56 60.31 2,282,284 +1.72(+2.94%)
Aug 03, 2022 57.57 59.18 57.48 58.58 902,885 +1.46(+2.56%)
Aug 02, 2022 55.42 57.58 55.20 57.12 3,186,288 +1.40(+2.50%)
Aug 01, 2022 57.62 57.86 54.83 55.72 1,001,641 -2.34(-4.04%)
Jul 29, 2022 57.59 58.47 57.40 58.07 922,000 +0.45(+0.77%)
Jul 28, 2022 56.95 57.63 56.23 57.62 676,170 +0.76(+1.34%)
Jul 27, 2022 55.73 57.42 55.62 56.86 556,211 +1.25(+2.24%)
Jul 26, 2022 56.15 56.37 55.23 55.62 452,222 -0.86(-1.52%)
Jul 25, 2022 56.26 56.59 55.57 56.48 665,334 +0.63(+1.13%)
Jul 22, 2022 56.02 56.64 55.31 55.84 676,104 -0.40(-0.70%)
Jul 21, 2022 55.41 56.35 54.92 56.24 1,087,557 +0.20(+0.35%)
Jul 20, 2022 56.36 56.89 54.91 56.04 1,522,164 -0.61(-1.08%)
Jul 19, 2022 55.17 56.95 55.04 56.65 1,072,814 +2.08(+3.81%)
Jul 18, 2022 55.26 55.98 54.28 54.58 1,231,722 +0.35(+0.64%)
Jul 15, 2022 53.68 54.49 52.86 54.23 796,666 +1.41(+2.66%)
Jul 14, 2022 52.91 52.98 51.87 52.83 1,089,388 -0.92(-1.71%)
Jul 13, 2022 53.22 54.08 52.60 53.75 1,886,128 +0.18(+0.33%)
Jul 12, 2022 53.32 54.66 53.11 53.57 611,502 +0.05(+0.09%)
Jul 11, 2022 54.79 55.04 53.37 53.52 891,796 -2.15(-3.86%)
Jul 08, 2022 56.49 56.49 55.55 55.67 413,557 -0.61(-1.09%)
Jul 07, 2022 55.75 56.43 55.46 56.28 581,403 +1.16(+2.10%)
Jul 06, 2022 55.78 56.52 54.67 55.12 831,608 -1.02(-1.82%)
Jul 05, 2022 54.39 56.16 53.79 56.14 704,961 +0.92(+1.67%)
Jul 01, 2022 53.88 55.60 52.91 55.22 802,964 +0.79(+1.45%)
Jun 30, 2022 55.26 55.40 53.84 54.43 824,168 -1.98(-3.51%)
Jun 29, 2022 56.76 56.99 55.90 56.41 862,093 -0.48(-0.85%)
Jun 28, 2022 58.19 58.55 56.64 56.89 763,306 -0.62(-1.08%)
Jun 27, 2022 58.10 58.10 57.10 57.52 471,186 -0.18(-0.31%)
Jun 24, 2022 56.63 57.80 56.48 57.69 1,285,542 +1.66(+2.97%)
Jun 23, 2022 56.40 56.93 55.48 56.03 538,172 -0.34(-0.60%)
Jun 22, 2022 56.13 56.91 55.98 56.37 572,822 -0.76(-1.33%)
Jun 21, 2022 55.94 57.68 55.94 57.13 850,628 +1.83(+3.31%)
Jun 17, 2022 54.80 56.76 54.80 55.30 1,122,713 +0.81(+1.49%)
Jun 16, 2022 54.48 55.22 53.55 54.49 938,113 -1.46(-2.62%)
Jun 15, 2022 55.53 56.90 55.17 55.95 562,683 +0.95(+1.73%)
Jun 14, 2022 54.54 55.42 53.95 55.00 613,329 +1.15(+2.13%)
Jun 13, 2022 54.91 54.91 52.99 53.85 1,055,835 -2.01(-3.60%)
Jun 10, 2022 55.89 56.56 55.28 55.86 803,662 -1.38(-2.40%)
Jun 09, 2022 58.02 58.20 57.24 57.24 730,546 -1.03(-1.77%)
Jun 08, 2022 59.38 59.58 57.69 58.27 949,861 -1.67(-2.79%)
Jun 07, 2022 59.32 59.99 58.70 59.94 661,390 -0.06(-0.10%)
Jun 06, 2022 60.52 61.20 59.52 60.00 897,538 +0.51(+0.86%)
Jun 03, 2022 59.90 60.28 59.25 59.48 829,106 -1.04(-1.72%)
Jun 02, 2022 59.35 60.59 58.92 60.52 724,158 +1.12(+1.88%)
Jun 01, 2022 60.70 61.35 59.13 59.41 960,391 -1.48(-2.44%)
May 31, 2022 60.33 61.69 59.80 60.89 907,219 +0.45(+0.74%)
May 27, 2022 58.91 60.46 58.91 60.44 697,475 +1.68(+2.86%)
May 26, 2022 56.93 59.39 56.60 58.77 551,416 +2.06(+3.64%)
May 25, 2022 55.32 56.92 55.09 56.70 764,638 +0.88(+1.57%)
May 24, 2022 56.54 56.69 55.22 55.82 847,137 -1.03(-1.81%)
May 23, 2022 56.82 57.42 55.90 56.85 1,094,725 +0.95(+1.70%)
May 20, 2022 54.50 55.99 54.34 55.90 1,105,968 +1.60(+2.95%)
May 19, 2022 52.71 54.65 52.71 54.30 789,816 +0.92(+1.72%)
May 18, 2022 54.92 55.35 52.67 53.38 1,543,559 -1.92(-3.47%)
May 17, 2022 54.76 55.44 54.21 55.30 1,011,515 +1.48(+2.75%)
May 16, 2022 53.89 54.82 53.51 53.82 595,223 -0.63(-1.16%)
May 13, 2022 53.91 55.47 53.69 54.45 941,660 +1.66(+3.14%)
May 12, 2022 52.68 53.07 51.54 52.79 956,241 -0.49(-0.93%)
May 11, 2022 53.30 55.69 52.94 53.28 982,476 -0.34(-0.63%)
May 10, 2022 53.58 54.14 52.02 53.62 1,122,367 +1.64(+3.15%)
May 09, 2022 53.45 53.60 51.59 51.98 1,156,104 -2.30(-4.24%)
May 06, 2022 56.09 56.45 53.61 54.28 1,257,344 -2.44(-4.30%)
May 05, 2022 58.27 58.27 55.86 56.72 1,815,327 -2.40(-4.06%)
May 04, 2022 57.90 59.19 56.77 59.12 1,057,755 +1.12(+1.92%)
May 03, 2022 59.27 59.48 57.70 58.00 931,618 -1.17(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.