(IBDS)
24.05
0.03 (0.12%)
At close: Apr 15, 2025, 3:59 PM
24.40
1.46%
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 | 24.05 | 24.05 | 24.07 | 24.07 | 24.03 | 24.03 | 24.04 | 24.04 | 0.08% | 374,588 |
| Apr 14, 2025 | 23.99 | 23.99 | 24.06 | 24.06 | 23.96 | 23.96 | 24.02 | 24.02 | 0.25% | 424,640 |
| Apr 11, 2025 | 23.95 | 23.95 | 23.99 | 23.99 | 23.89 | 23.89 | 23.96 | 23.96 | -0.21% | 358,714 |
| Apr 10, 2025 | 24.02 | 24.02 | 24.07 | 24.07 | 23.97 | 23.97 | 24.01 | 24.01 | -0.37% | 570,847 |
| Apr 9, 2025 | 23.98 | 23.98 | 24.10 | 24.10 | 23.93 | 23.93 | 24.10 | 24.10 | 0.37% | 477,132 |
| Apr 8, 2025 | 24.01 | 24.01 | 24.07 | 24.07 | 24.00 | 24.00 | 24.01 | 24.01 | 0.00% | 925,646 |
| Apr 7, 2025 | 24.08 | 24.08 | 24.12 | 24.12 | 23.97 | 23.97 | 24.01 | 24.01 | -0.58% | 848,244 |
| Apr 4, 2025 | 24.19 | 24.19 | 24.23 | 24.23 | 24.10 | 24.10 | 24.15 | 24.15 | -0.12% | 669,210 |
| Apr 3, 2025 | 24.13 | 24.13 | 24.19 | 24.19 | 24.13 | 24.13 | 24.18 | 24.18 | 0.33% | 552,610 |
| Apr 2, 2025 | 24.13 | 24.13 | 24.17 | 24.17 | 24.09 | 24.09 | 24.10 | 24.10 | -0.04% | 480,102 |
| Apr 1, 2025 | 24.11 | 24.11 | 24.12 | 24.12 | 24.10 | 24.10 | 24.11 | 24.11 | -0.29% | 543,047 |
| Mar 31, 2025 | 24.16 | 24.07 | 24.20 | 24.11 | 24.16 | 24.07 | 24.18 | 24.09 | 0.04% | 692,200 |
| Mar 28, 2025 | 24.13 | 24.04 | 24.18 | 24.09 | 24.13 | 24.04 | 24.17 | 24.08 | 0.12% | 347,500 |
| Mar 27, 2025 | 24.13 | 24.04 | 24.14 | 24.05 | 24.12 | 24.03 | 24.14 | 24.05 | 0.04% | 683,528 |
| Mar 26, 2025 | 24.12 | 24.03 | 24.13 | 24.04 | 24.12 | 24.03 | 24.13 | 24.04 | 0.00% | 350,400 |
| Mar 25, 2025 | 24.14 | 24.05 | 24.15 | 24.06 | 24.11 | 24.02 | 24.13 | 24.04 | 0.04% | 449,600 |
| Mar 24, 2025 | 24.15 | 24.06 | 24.15 | 24.06 | 24.12 | 24.03 | 24.12 | 24.03 | -0.08% | 450,222 |
| Mar 21, 2025 | 24.17 | 24.08 | 24.17 | 24.08 | 24.14 | 24.05 | 24.14 | 24.05 | 0.04% | 224,214 |
| Mar 20, 2025 | 24.17 | 24.08 | 24.17 | 24.08 | 24.13 | 24.04 | 24.13 | 24.04 | -0.04% | 431,623 |
| Mar 19, 2025 | 24.07 | 23.98 | 24.14 | 24.05 | 24.06 | 23.97 | 24.14 | 24.05 | 0.29% | 363,322 |
| Mar 18, 2025 | 24.05 | 23.96 | 24.09 | 24.00 | 24.05 | 23.96 | 24.07 | 23.98 | 0.08% | 515,300 |
| Mar 17, 2025 | 24.06 | 23.97 | 24.08 | 23.99 | 24.05 | 23.96 | 24.05 | 23.96 | -0.08% | 445,822 |
| Mar 14, 2025 | 24.08 | 23.99 | 24.09 | 24.00 | 24.06 | 23.97 | 24.07 | 23.98 | -0.04% | 318,600 |
| Mar 13, 2025 | 24.04 | 23.95 | 24.08 | 23.99 | 24.04 | 23.95 | 24.08 | 23.99 | 0.12% | 430,500 |
| Mar 12, 2025 | 24.08 | 23.99 | 24.08 | 23.99 | 24.04 | 23.95 | 24.05 | 23.96 | -0.17% | 553,900 |
| Mar 11, 2025 | 24.18 | 24.09 | 24.18 | 24.09 | 24.08 | 23.99 | 24.09 | 24.00 | -0.17% | 651,600 |
| Mar 10, 2025 | 24.12 | 24.03 | 24.13 | 24.04 | 24.10 | 24.01 | 24.13 | 24.04 | 0.21% | 475,500 |
| Mar 7, 2025 | 24.14 | 24.05 | 24.14 | 24.05 | 24.07 | 23.98 | 24.08 | 23.99 | -0.12% | 503,912 |
| Mar 6, 2025 | 24.11 | 24.02 | 24.11 | 24.02 | 24.08 | 23.99 | 24.11 | 24.02 | 0.08% | 610,100 |
| Mar 5, 2025 | 24.12 | 24.03 | 24.14 | 24.05 | 24.09 | 24.00 | 24.09 | 24.00 | -0.08% | 656,400 |
| Mar 4, 2025 | 24.11 | 24.02 | 24.14 | 24.05 | 24.10 | 24.01 | 24.11 | 24.02 | 0.00% | 758,602 |
| Mar 3, 2025 | 24.06 | 23.97 | 24.11 | 24.02 | 24.04 | 23.95 | 24.11 | 24.02 | -0.21% | 540,124 |
| Feb 28, 2025 | 24.14 | 23.96 | 24.17 | 23.99 | 24.09 | 23.91 | 24.16 | 23.98 | 0.17% | 601,200 |
| Feb 27, 2025 | 24.12 | 23.94 | 24.14 | 23.96 | 24.10 | 23.92 | 24.12 | 23.94 | 0.00% | 593,600 |
| Feb 26, 2025 | 24.12 | 23.94 | 24.13 | 23.95 | 24.10 | 23.92 | 24.12 | 23.94 | 0.00% | 538,000 |
| Feb 25, 2025 | 24.12 | 23.94 | 24.13 | 23.95 | 24.11 | 23.93 | 24.12 | 23.94 | 0.17% | 456,508 |
| Feb 24, 2025 | 24.07 | 23.89 | 24.10 | 23.92 | 24.07 | 23.89 | 24.08 | 23.90 | 0.08% | 487,106 |
| Feb 21, 2025 | 24.04 | 23.86 | 24.08 | 23.90 | 24.04 | 23.86 | 24.06 | 23.88 | 0.12% | 637,509 |
| Feb 20, 2025 | 24.04 | 23.86 | 24.05 | 23.87 | 24.03 | 23.85 | 24.03 | 23.85 | 0.00% | 588,700 |
| Feb 19, 2025 | 24.02 | 23.84 | 24.04 | 23.86 | 24.01 | 23.83 | 24.03 | 23.85 | 0.04% | 3,797,700 |
| Feb 18, 2025 | 24.01 | 23.83 | 24.05 | 23.87 | 24.01 | 23.83 | 24.02 | 23.84 | -0.08% | 446,704 |
| Feb 14, 2025 | 24.03 | 23.85 | 24.05 | 23.87 | 24.02 | 23.84 | 24.04 | 23.86 | 0.17% | 336,100 |
| Feb 13, 2025 | 23.97 | 23.79 | 24.01 | 23.83 | 23.97 | 23.79 | 24.00 | 23.82 | 0.17% | 428,000 |
| Feb 12, 2025 | 23.95 | 23.77 | 23.97 | 23.79 | 23.95 | 23.77 | 23.96 | 23.78 | -0.13% | 740,630 |
| Feb 11, 2025 | 23.97 | 23.79 | 23.99 | 23.81 | 23.97 | 23.79 | 23.99 | 23.81 | -0.04% | 392,243 |
| Feb 10, 2025 | 23.99 | 23.81 | 24.00 | 23.82 | 23.99 | 23.81 | 24.00 | 23.82 | 0.08% | 383,130 |
| Feb 7, 2025 | 23.99 | 23.81 | 24.11 | 23.93 | 23.97 | 23.79 | 23.98 | 23.80 | -0.08% | 549,300 |
| Feb 6, 2025 | 24.01 | 23.83 | 24.02 | 23.84 | 24.00 | 23.82 | 24.00 | 23.82 | -0.08% | 835,634 |
| Feb 5, 2025 | 24.02 | 23.84 | 24.05 | 23.87 | 24.00 | 23.82 | 24.02 | 23.84 | 0.04% | 1,002,400 |
| Feb 4, 2025 | 23.97 | 23.79 | 24.01 | 23.83 | 23.97 | 23.79 | 24.01 | 23.83 | 0.13% | 675,100 |