(IBDR)
24.12
0.02 (0.08%)
At close: Apr 15, 2025, 3:59 PM
24.20
0.34%
After-hours: Apr 15, 2025, 05:52 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.12 | 24.12 | 24.13 | 24.13 | 24.10 | 24.10 | 24.11 | 24.11 | 0.04% | 396,862 |
| Apr 14, 2025 | 24.10 | 24.10 | 24.15 | 24.15 | 24.07 | 24.07 | 24.10 | 24.10 | 0.17% | 383,304 |
| Apr 11, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.04 | 24.04 | 24.06 | 24.06 | -0.04% | 395,200 |
| Apr 10, 2025 | 24.06 | 24.06 | 24.13 | 24.13 | 24.01 | 24.01 | 24.07 | 24.07 | -0.21% | 474,200 |
| Apr 9, 2025 | 24.04 | 24.04 | 24.12 | 24.12 | 24.02 | 24.02 | 24.12 | 24.12 | 0.21% | 459,245 |
| Apr 8, 2025 | 24.07 | 24.07 | 24.14 | 24.14 | 24.06 | 24.06 | 24.07 | 24.07 | -0.04% | 665,500 |
| Apr 7, 2025 | 24.11 | 24.11 | 24.13 | 24.13 | 24.04 | 24.04 | 24.08 | 24.08 | -0.21% | 735,100 |
| Apr 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.13 | 24.13 | 24.13 | 24.13 | -0.08% | 543,500 |
| Apr 3, 2025 | 24.16 | 24.16 | 24.18 | 24.18 | 24.15 | 24.15 | 24.15 | 24.15 | 0.12% | 448,800 |
| Apr 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.12 | 24.12 | 24.12 | 24.12 | -0.04% | 378,700 |
| Apr 1, 2025 | 24.12 | 24.12 | 24.14 | 24.14 | 24.12 | 24.12 | 24.13 | 24.13 | -0.33% | 534,729 |
| Mar 31, 2025 | 24.20 | 24.11 | 24.22 | 24.13 | 24.20 | 24.11 | 24.21 | 24.12 | 0.04% | 1,218,600 |
| Mar 28, 2025 | 24.18 | 24.09 | 24.21 | 24.12 | 24.18 | 24.09 | 24.20 | 24.11 | 0.08% | 443,434 |
| Mar 27, 2025 | 24.17 | 24.08 | 24.19 | 24.10 | 24.17 | 24.08 | 24.18 | 24.09 | 0.04% | 528,000 |
| Mar 26, 2025 | 24.18 | 24.09 | 24.19 | 24.10 | 24.17 | 24.08 | 24.17 | 24.08 | -0.08% | 912,400 |
| Mar 25, 2025 | 24.17 | 24.08 | 24.19 | 24.10 | 24.15 | 24.06 | 24.19 | 24.10 | 0.08% | 521,800 |
| Mar 24, 2025 | 24.19 | 24.10 | 24.19 | 24.10 | 24.17 | 24.08 | 24.17 | 24.08 | -0.08% | 358,513 |
| Mar 21, 2025 | 24.20 | 24.11 | 24.20 | 24.11 | 24.18 | 24.09 | 24.19 | 24.10 | 0.04% | 285,700 |
| Mar 20, 2025 | 24.17 | 24.08 | 24.19 | 24.10 | 24.17 | 24.08 | 24.18 | 24.09 | 0.00% | 380,910 |
| Mar 19, 2025 | 24.16 | 24.07 | 24.18 | 24.09 | 24.14 | 24.05 | 24.18 | 24.09 | 0.12% | 357,700 |
| Mar 18, 2025 | 24.13 | 24.04 | 24.16 | 24.07 | 24.13 | 24.04 | 24.15 | 24.06 | 0.04% | 599,310 |
| Mar 17, 2025 | 24.13 | 24.04 | 24.15 | 24.06 | 24.13 | 24.04 | 24.14 | 24.05 | 0.00% | 450,424 |
| Mar 14, 2025 | 24.13 | 24.04 | 24.15 | 24.06 | 24.13 | 24.04 | 24.14 | 24.05 | 0.00% | 341,600 |
| Mar 13, 2025 | 24.12 | 24.03 | 24.14 | 24.05 | 24.12 | 24.03 | 24.14 | 24.05 | 0.08% | 490,700 |
| Mar 12, 2025 | 24.13 | 24.04 | 24.14 | 24.05 | 24.11 | 24.02 | 24.12 | 24.03 | -0.12% | 509,100 |
| Mar 11, 2025 | 24.19 | 24.10 | 24.19 | 24.10 | 24.13 | 24.04 | 24.15 | 24.06 | 0.00% | 619,700 |
| Mar 10, 2025 | 24.18 | 24.09 | 24.18 | 24.09 | 24.14 | 24.05 | 24.15 | 24.06 | 0.00% | 1,001,200 |
| Mar 7, 2025 | 24.17 | 24.08 | 24.17 | 24.08 | 24.13 | 24.04 | 24.15 | 24.06 | 0.00% | 475,100 |
| Mar 6, 2025 | 24.16 | 24.07 | 24.16 | 24.07 | 24.13 | 24.04 | 24.15 | 24.06 | 0.08% | 817,900 |
| Mar 5, 2025 | 24.17 | 24.08 | 24.17 | 24.08 | 24.13 | 24.04 | 24.13 | 24.04 | -0.04% | 1,764,824 |
| Mar 4, 2025 | 24.14 | 24.05 | 24.16 | 24.07 | 24.14 | 24.05 | 24.14 | 24.05 | 0.04% | 355,902 |
| Mar 3, 2025 | 24.12 | 24.03 | 24.14 | 24.05 | 24.12 | 24.03 | 24.13 | 24.04 | -0.33% | 562,047 |
| Feb 28, 2025 | 24.21 | 24.04 | 24.22 | 24.05 | 24.19 | 24.02 | 24.21 | 24.04 | 0.12% | 444,400 |
| Feb 27, 2025 | 24.20 | 24.03 | 24.20 | 24.03 | 24.17 | 24.00 | 24.18 | 24.01 | 0.00% | 953,900 |
| Feb 26, 2025 | 24.19 | 24.02 | 24.25 | 24.08 | 24.17 | 24.00 | 24.18 | 24.01 | 0.00% | 391,508 |
| Feb 25, 2025 | 24.16 | 23.99 | 24.19 | 24.02 | 24.16 | 23.99 | 24.18 | 24.01 | 0.04% | 644,600 |
| Feb 24, 2025 | 24.17 | 24.00 | 24.17 | 24.00 | 24.15 | 23.98 | 24.17 | 24.00 | 0.04% | 383,330 |
| Feb 21, 2025 | 24.13 | 23.96 | 24.16 | 23.99 | 24.13 | 23.96 | 24.16 | 23.99 | 0.12% | 571,808 |
| Feb 20, 2025 | 24.14 | 23.97 | 24.14 | 23.97 | 24.12 | 23.95 | 24.13 | 23.96 | 0.04% | 417,613 |
| Feb 19, 2025 | 24.12 | 23.95 | 24.13 | 23.96 | 24.12 | 23.95 | 24.12 | 23.95 | -0.04% | 809,628 |
| Feb 18, 2025 | 24.10 | 23.93 | 24.13 | 23.96 | 24.10 | 23.93 | 24.13 | 23.96 | 0.04% | 474,828 |
| Feb 14, 2025 | 24.11 | 23.94 | 24.13 | 23.96 | 24.11 | 23.94 | 24.12 | 23.95 | 0.08% | 303,051 |
| Feb 13, 2025 | 24.11 | 23.94 | 24.11 | 23.94 | 24.09 | 23.92 | 24.10 | 23.93 | 0.08% | 374,749 |
| Feb 12, 2025 | 24.09 | 23.92 | 24.10 | 23.93 | 24.07 | 23.90 | 24.08 | 23.91 | -0.08% | 769,000 |
| Feb 11, 2025 | 24.10 | 23.93 | 24.21 | 24.04 | 24.08 | 23.91 | 24.10 | 23.93 | 0.04% | 775,037 |
| Feb 10, 2025 | 24.08 | 23.91 | 24.10 | 23.93 | 24.08 | 23.91 | 24.09 | 23.92 | 0.04% | 443,500 |
| Feb 7, 2025 | 24.10 | 23.93 | 24.10 | 23.93 | 24.08 | 23.91 | 24.08 | 23.91 | -0.04% | 541,143 |
| Feb 6, 2025 | 24.11 | 23.94 | 24.11 | 23.94 | 24.09 | 23.92 | 24.09 | 23.92 | -0.04% | 756,400 |
| Feb 5, 2025 | 24.11 | 23.94 | 24.11 | 23.94 | 24.09 | 23.92 | 24.10 | 23.93 | 0.00% | 677,200 |
| Feb 4, 2025 | 24.07 | 23.90 | 24.10 | 23.93 | 24.07 | 23.90 | 24.10 | 23.93 | 0.08% | 461,000 |