(IBDQ)
25.10
0.00 (0.00%)
At close: Apr 15, 2025, 3:59 PM
25.11
0.04%
After-hours: Apr 15, 2025, 05:05 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.09 | 25.09 | 25.11 | 25.11 | 25.09 | 25.09 | 25.11 | 25.11 | 0.04% | 454,729 |
| Apr 14, 2025 | 25.09 | 25.09 | 25.10 | 25.10 | 25.09 | 25.09 | 25.10 | 25.10 | 0.04% | 282,742 |
| Apr 11, 2025 | 25.07 | 25.07 | 25.09 | 25.09 | 25.07 | 25.07 | 25.09 | 25.09 | 0.12% | 334,300 |
| Apr 10, 2025 | 25.05 | 25.05 | 25.08 | 25.08 | 25.04 | 25.04 | 25.06 | 25.06 | -0.04% | 455,508 |
| Apr 9, 2025 | 25.05 | 25.05 | 25.07 | 25.07 | 25.03 | 25.03 | 25.07 | 25.07 | 0.12% | 503,300 |
| Apr 8, 2025 | 25.06 | 25.06 | 25.08 | 25.08 | 25.04 | 25.04 | 25.04 | 25.04 | 0.00% | 768,121 |
| Apr 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.03 | 25.03 | 25.04 | 25.04 | -0.16% | 658,580 |
| Apr 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.07 | 25.07 | 25.08 | 25.08 | 0.00% | 502,300 |
| Apr 3, 2025 | 25.09 | 25.09 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | 25.08 | 0.00% | 324,000 |
| Apr 2, 2025 | 25.08 | 25.08 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% | 271,928 |
| Apr 1, 2025 | 25.08 | 25.08 | 25.09 | 25.09 | 25.07 | 25.07 | 25.09 | 25.09 | -0.24% | 523,618 |
| Mar 31, 2025 | 25.15 | 25.06 | 25.16 | 25.07 | 25.15 | 25.06 | 25.15 | 25.06 | 0.00% | 390,900 |
| Mar 28, 2025 | 25.15 | 25.06 | 25.16 | 25.07 | 25.15 | 25.06 | 25.15 | 25.06 | 0.04% | 234,800 |
| Mar 27, 2025 | 25.14 | 25.05 | 25.15 | 25.06 | 25.14 | 25.05 | 25.14 | 25.05 | -0.04% | 269,500 |
| Mar 26, 2025 | 25.14 | 25.05 | 25.15 | 25.06 | 25.14 | 25.05 | 25.15 | 25.06 | 0.00% | 433,625 |
| Mar 25, 2025 | 25.15 | 25.06 | 25.15 | 25.06 | 25.14 | 25.05 | 25.15 | 25.06 | 0.00% | 506,218 |
| Mar 24, 2025 | 25.15 | 25.06 | 25.15 | 25.06 | 25.13 | 25.04 | 25.15 | 25.06 | 0.08% | 909,725 |
| Mar 21, 2025 | 25.13 | 25.04 | 25.14 | 25.05 | 25.13 | 25.04 | 25.13 | 25.04 | 0.04% | 261,800 |
| Mar 20, 2025 | 25.14 | 25.05 | 25.14 | 25.05 | 25.12 | 25.03 | 25.12 | 25.03 | -0.04% | 337,500 |
| Mar 19, 2025 | 25.12 | 25.03 | 25.13 | 25.04 | 25.12 | 25.03 | 25.13 | 25.04 | 0.04% | 299,300 |
| Mar 18, 2025 | 25.11 | 25.02 | 25.13 | 25.04 | 25.11 | 25.02 | 25.12 | 25.03 | 0.04% | 446,041 |
| Mar 17, 2025 | 25.11 | 25.03 | 25.12 | 25.04 | 25.11 | 25.03 | 25.11 | 25.03 | -0.04% | 414,100 |
| Mar 14, 2025 | 25.11 | 25.02 | 25.12 | 25.03 | 25.11 | 25.02 | 25.12 | 25.03 | 0.08% | 397,043 |
| Mar 13, 2025 | 25.09 | 25.01 | 25.11 | 25.03 | 25.09 | 25.01 | 25.10 | 25.02 | 0.00% | 379,004 |
| Mar 12, 2025 | 25.11 | 25.03 | 25.11 | 25.03 | 25.09 | 25.01 | 25.10 | 25.02 | 0.04% | 501,700 |
| Mar 11, 2025 | 25.11 | 25.03 | 25.11 | 25.03 | 25.09 | 25.01 | 25.09 | 25.01 | 0.00% | 509,700 |
| Mar 10, 2025 | 25.10 | 25.02 | 25.11 | 25.03 | 25.09 | 25.01 | 25.09 | 25.01 | -0.08% | 328,000 |
| Mar 7, 2025 | 25.09 | 25.01 | 25.11 | 25.03 | 25.09 | 25.01 | 25.11 | 25.03 | 0.04% | 348,700 |
| Mar 6, 2025 | 25.10 | 25.02 | 25.10 | 25.02 | 25.09 | 25.01 | 25.10 | 25.02 | 0.04% | 474,123 |
| Mar 5, 2025 | 25.08 | 25.00 | 25.09 | 25.01 | 25.08 | 25.00 | 25.09 | 25.01 | 0.04% | 553,900 |
| Mar 4, 2025 | 25.08 | 25.00 | 25.09 | 25.01 | 25.08 | 25.00 | 25.08 | 25.00 | 0.00% | 367,700 |
| Mar 3, 2025 | 25.07 | 24.99 | 25.08 | 25.00 | 25.07 | 24.99 | 25.08 | 25.00 | -0.28% | 355,845 |
| Feb 28, 2025 | 25.15 | 24.98 | 25.16 | 24.99 | 25.15 | 24.98 | 25.15 | 24.98 | 0.04% | 519,600 |
| Feb 27, 2025 | 25.14 | 24.97 | 25.15 | 24.98 | 25.14 | 24.97 | 25.14 | 24.97 | 0.00% | 566,700 |
| Feb 26, 2025 | 25.14 | 24.97 | 25.15 | 24.98 | 25.14 | 24.97 | 25.14 | 24.97 | -0.04% | 417,931 |
| Feb 25, 2025 | 25.14 | 24.97 | 25.15 | 24.98 | 25.14 | 24.97 | 25.15 | 24.98 | 0.04% | 429,246 |
| Feb 24, 2025 | 25.13 | 24.96 | 25.14 | 24.97 | 25.13 | 24.96 | 25.14 | 24.97 | 0.04% | 390,606 |
| Feb 21, 2025 | 25.12 | 24.95 | 25.13 | 24.96 | 25.12 | 24.95 | 25.13 | 24.96 | 0.04% | 488,600 |
| Feb 20, 2025 | 25.13 | 24.96 | 25.13 | 24.96 | 25.12 | 24.95 | 25.12 | 24.95 | -0.04% | 406,611 |
| Feb 19, 2025 | 25.12 | 24.95 | 25.13 | 24.96 | 25.11 | 24.94 | 25.13 | 24.96 | 0.04% | 424,600 |
| Feb 18, 2025 | 25.11 | 24.94 | 25.12 | 24.95 | 25.11 | 24.94 | 25.12 | 24.95 | 0.04% | 488,429 |
| Feb 14, 2025 | 25.12 | 24.95 | 25.12 | 24.95 | 25.11 | 24.94 | 25.11 | 24.94 | 0.04% | 202,428 |
| Feb 13, 2025 | 25.10 | 24.93 | 25.11 | 24.94 | 25.10 | 24.93 | 25.10 | 24.93 | 0.00% | 333,218 |
| Feb 12, 2025 | 25.10 | 24.93 | 25.11 | 24.94 | 25.09 | 24.92 | 25.10 | 24.93 | 0.04% | 940,730 |
| Feb 11, 2025 | 25.09 | 24.92 | 25.10 | 24.93 | 25.09 | 24.92 | 25.09 | 24.92 | 0.00% | 507,300 |
| Feb 10, 2025 | 25.09 | 24.92 | 25.10 | 24.93 | 25.09 | 24.92 | 25.09 | 24.92 | -0.04% | 681,207 |
| Feb 7, 2025 | 25.10 | 24.93 | 25.10 | 24.93 | 25.09 | 24.92 | 25.10 | 24.93 | 0.08% | 768,000 |
| Feb 6, 2025 | 25.09 | 24.92 | 25.09 | 24.92 | 25.08 | 24.91 | 25.08 | 24.91 | -0.04% | 1,288,022 |
| Feb 5, 2025 | 25.09 | 24.92 | 25.09 | 24.92 | 25.08 | 24.91 | 25.09 | 24.92 | 0.04% | 553,537 |
| Feb 4, 2025 | 25.07 | 24.90 | 25.08 | 24.91 | 25.07 | 24.90 | 25.08 | 24.91 | 0.04% | 543,600 |