Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 27.57 | 0.02 | 0.07% | 27.55 | 27.70 | 27.505 | 6,566,921 |
| May 01 2024 | 27.55 | 0.02 | 0.07% | 27.59 | 27.72 | 27.54 | 4,509,301 |
| Apr 30 2024 | 27.53 | 0.06 | 0.22% | 27.49 | 27.66 | 27.38 | 5,216,019 |
| Apr 29 2024 | 27.47 | 0.94 | 3.54% | 27.67 | 27.80 | 27.45 | 8,003,114 |
| Apr 26 2024 | 26.53 | -0.07 | -0.26% | 26.60 | 26.67 | 26.49 | 2,531,832 |
| Apr 25 2024 | 26.60 | 0.41 | 1.57% | 26.49 | 26.64 | 26.295 | 2,622,801 |
| Apr 24 2024 | 26.19 | -0.10 | -0.38% | 26.34 | 26.37 | 26.07 | 2,592,873 |
| Apr 23 2024 | 26.29 | 0.18 | 0.69% | 26.15 | 26.31 | 26.10 | 1,973,608 |
| Apr 22 2024 | 26.11 | 0.43 | 1.67% | 25.82 | 26.13 | 25.82 | 3,162,088 |
| Apr 19 2024 | 25.68 | 0.25 | 0.98% | 25.55 | 25.815 | 25.55 | 3,394,003 |
| Apr 18 2024 | 25.43 | -0.20 | -0.78% | 25.36 | 25.64 | 25.265 | 5,151,112 |
| Apr 17 2024 | 25.63 | 0.14 | 0.55% | 25.57 | 25.735 | 25.53 | 4,574,003 |
| Apr 16 2024 | 25.49 | -0.08 | -0.31% | 25.50 | 25.61 | 25.37 | 5,952,328 |
| Apr 15 2024 | 25.57 | -0.57 | -2.18% | 25.94 | 26.005 | 25.53 | 7,048,266 |
| Apr 12 2024 | 26.14 | -0.30 | -1.13% | 26.29 | 26.325 | 26.0541 | 5,725,181 |
| Apr 11 2024 | 26.44 | 0.01 | 0.04% | 26.45 | 26.47 | 26.28 | 4,102,660 |
| Apr 10 2024 | 26.43 | -0.19 | -0.71% | 26.46 | 26.545 | 26.34 | 3,171,111 |
| Apr 09 2024 | 26.62 | 0.54 | 2.07% | 26.51 | 26.75 | 26.44 | 4,152,775 |
| Apr 08 2024 | 26.08 | 0.33 | 1.28% | 25.86 | 26.24 | 25.86 | 4,980,370 |
| Apr 05 2024 | 25.75 | 0.12 | 0.47% | 25.80 | 25.87 | 25.63 | 13,389,867 |
| Apr 04 2024 | 25.63 | -0.05 | -0.19% | 25.84 | 26.04 | 25.565 | 7,701,629 |
| Apr 03 2024 | 25.68 | -0.07 | -0.27% | 25.68 | 25.80 | 25.64 | 2,233,373 |
| Apr 02 2024 | 25.75 | -0.21 | -0.81% | 25.78 | 25.8695 | 25.60 | 7,603,840 |
| Apr 01 2024 | 25.96 | -0.45 | -1.70% | 26.34 | 26.385 | 25.95 | 9,425,331 |
| Mar 28 2024 | 26.41 | 0.44 | 1.69% | 26.14 | 26.48 | 26.14 | 4,999,075 |
| Mar 27 2024 | 25.97 | 0.07 | 0.27% | 26.03 | 26.20 | 25.85 | 5,778,924 |
| Mar 26 2024 | 25.90 | 0.03 | 0.12% | 25.95 | 26.05 | 25.86 | 6,215,243 |
| Mar 25 2024 | 25.87 | -0.13 | -0.50% | 25.98 | 26.015 | 25.87 | 3,834,604 |
| Mar 22 2024 | 26.00 | 0.02 | 0.08% | 26.06 | 26.075 | 25.94 | 3,487,848 |
| Mar 21 2024 | 25.98 | -0.20 | -0.76% | 26.14 | 26.21 | 25.96 | 4,774,168 |
| Mar 20 2024 | 26.18 | 0.28 | 1.08% | 25.93 | 26.247 | 25.93 | 2,814,167 |
| Mar 19 2024 | 25.90 | -0.05 | -0.19% | 25.91 | 25.99 | 25.79 | 4,105,725 |
| Mar 18 2024 | 25.95 | 0.13 | 0.50% | 25.99 | 26.025 | 25.845 | 5,762,177 |
| Mar 15 2024 | 25.82 | -0.02 | -0.08% | 25.83 | 25.92 | 25.79 | 6,998,468 |
| Mar 14 2024 | 25.84 | -0.22 | -0.84% | 26.05 | 26.16 | 25.75 | 4,013,628 |
| Mar 13 2024 | 26.06 | -0.07 | -0.27% | 26.17 | 26.17 | 25.93 | 6,486,586 |
| Mar 12 2024 | 26.13 | 0.05 | 0.19% | 26.04 | 26.20 | 26.01 | 2,693,591 |
| Mar 11 2024 | 26.08 | -0.10 | -0.38% | 26.05 | 26.135 | 26.005 | 3,134,899 |
| Mar 08 2024 | 26.18 | -0.08 | -0.30% | 26.33 | 26.36 | 26.14 | 8,198,964 |
| Mar 07 2024 | 26.26 | -0.11 | -0.42% | 26.38 | 26.39 | 26.18 | 3,812,206 |
| Mar 06 2024 | 26.37 | 0.10 | 0.38% | 26.52 | 26.655 | 26.27 | 6,574,481 |
| Mar 05 2024 | 26.27 | -0.13 | -0.49% | 26.48 | 26.48 | 26.165 | 10,491,590 |
| Mar 04 2024 | 26.40 | -0.08 | -0.30% | 26.35 | 26.45 | 26.29 | 7,581,820 |
| Mar 01 2024 | 26.48 | 0.87 | 3.40% | 26.32 | 26.58 | 26.31 | 7,159,553 |
| Feb 29 2024 | 25.61 | 0.28 | 1.11% | 25.51 | 25.63 | 25.45 | 5,242,558 |
| Feb 28 2024 | 25.33 | -0.25 | -0.98% | 25.33 | 25.42 | 25.24 | 4,411,988 |
| Feb 27 2024 | 25.58 | 0.05 | 0.20% | 25.53 | 25.61 | 25.455 | 3,701,855 |
| Feb 26 2024 | 25.53 | -0.10 | -0.39% | 25.49 | 25.61 | 25.35 | 4,407,713 |
| Feb 23 2024 | 25.63 | -0.33 | -1.27% | 25.79 | 25.84 | 25.565 | 4,745,485 |
| Feb 22 2024 | 25.96 | 0.47 | 1.84% | 25.59 | 25.98 | 25.58 | 5,350,685 |
| Feb 21 2024 | 25.49 | 0.02 | 0.08% | 25.32 | 25.495 | 25.23 | 4,656,208 |
| Feb 20 2024 | 25.47 | 0.73 | 2.95% | 25.10 | 25.595 | 25.08 | 9,984,684 |
| Feb 16 2024 | 24.74 | 0.01 | 0.04% | 24.66 | 24.81 | 24.62 | 3,845,540 |
| Feb 15 2024 | 24.73 | 0.10 | 0.41% | 24.48 | 24.75 | 24.39 | 4,155,220 |
| Feb 14 2024 | 24.63 | 0.38 | 1.57% | 24.41 | 24.63 | 24.41 | 2,561,649 |
| Feb 13 2024 | 24.25 | 0.37 | 1.55% | 24.14 | 24.30 | 24.12 | 5,544,885 |
| Feb 12 2024 | 23.88 | -0.31 | -1.28% | 23.93 | 24.02 | 23.7627 | 6,051,300 |
| Feb 09 2024 | 24.19 | 0.61 | 2.59% | 24.22 | 24.45 | 24.05 | 7,359,293 |
| Feb 08 2024 | 23.58 | -0.99 | -4.03% | 23.85 | 23.895 | 23.54 | 6,030,316 |
| Feb 07 2024 | 24.57 | -0.09 | -0.36% | 24.57 | 24.63 | 24.425 | 2,884,558 |
| Feb 06 2024 | 24.66 | 0.12 | 0.49% | 24.62 | 24.69 | 24.57 | 2,523,131 |
| Feb 05 2024 | 24.54 | -0.06 | -0.24% | 24.56 | 24.57 | 24.40 | 4,257,976 |
