(IBDT)
25.08
0.06 (0.24%)
At close: Apr 15, 2025, 3:59 PM
25.08
0.00%
After-hours: Apr 15, 2025, 04:05 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.07 | 25.07 | 25.11 | 25.11 | 25.05 | 25.05 | 25.08 | 25.08 | 0.24% | 445,457 |
| Apr 14, 2025 | 24.99 | 24.99 | 25.21 | 25.21 | 24.97 | 24.97 | 25.02 | 25.02 | 0.32% | 425,800 |
| Apr 11, 2025 | 24.96 | 24.96 | 24.97 | 24.97 | 24.81 | 24.81 | 24.94 | 24.94 | -0.24% | 277,400 |
| Apr 10, 2025 | 25.02 | 25.02 | 25.10 | 25.10 | 24.96 | 24.96 | 25.00 | 25.00 | -0.36% | 362,547 |
| Apr 9, 2025 | 24.87 | 24.87 | 25.13 | 25.13 | 24.86 | 24.86 | 25.09 | 25.09 | 0.48% | 680,100 |
| Apr 8, 2025 | 25.04 | 25.04 | 25.30 | 25.30 | 24.97 | 24.97 | 24.97 | 24.97 | -0.12% | 513,042 |
| Apr 7, 2025 | 25.13 | 25.13 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 25.00 | -0.87% | 730,522 |
| Apr 4, 2025 | 25.31 | 25.31 | 25.34 | 25.34 | 25.17 | 25.17 | 25.22 | 25.22 | -0.20% | 427,548 |
| Apr 3, 2025 | 25.26 | 25.26 | 25.76 | 25.76 | 25.25 | 25.25 | 25.27 | 25.27 | 0.36% | 489,100 |
| Apr 2, 2025 | 25.23 | 25.23 | 25.43 | 25.43 | 25.15 | 25.15 | 25.18 | 25.18 | 0.04% | 408,900 |
| Apr 1, 2025 | 25.18 | 25.18 | 25.20 | 25.20 | 25.16 | 25.16 | 25.17 | 25.17 | -0.36% | 588,700 |
| Mar 31, 2025 | 25.28 | 25.18 | 25.28 | 25.18 | 25.23 | 25.13 | 25.26 | 25.16 | 0.00% | 429,500 |
| Mar 28, 2025 | 25.20 | 25.10 | 25.26 | 25.16 | 25.20 | 25.10 | 25.26 | 25.16 | 0.28% | 330,313 |
| Mar 27, 2025 | 25.20 | 25.10 | 25.20 | 25.10 | 25.17 | 25.07 | 25.19 | 25.09 | 0.00% | 573,500 |
| Mar 26, 2025 | 25.19 | 25.09 | 25.27 | 25.17 | 25.16 | 25.06 | 25.19 | 25.09 | 0.00% | 327,600 |
| Mar 25, 2025 | 25.19 | 25.09 | 25.22 | 25.12 | 25.17 | 25.07 | 25.19 | 25.09 | 0.08% | 311,000 |
| Mar 24, 2025 | 25.18 | 25.08 | 25.21 | 25.11 | 25.16 | 25.06 | 25.17 | 25.07 | -0.16% | 496,700 |
| Mar 21, 2025 | 25.25 | 25.15 | 25.25 | 25.15 | 25.21 | 25.11 | 25.21 | 25.11 | 0.00% | 269,600 |
| Mar 20, 2025 | 25.25 | 25.15 | 25.25 | 25.15 | 25.19 | 25.09 | 25.21 | 25.11 | 0.04% | 400,505 |
| Mar 19, 2025 | 25.12 | 25.02 | 25.21 | 25.11 | 25.06 | 24.96 | 25.20 | 25.10 | 0.32% | 362,420 |
| Mar 18, 2025 | 25.11 | 25.01 | 25.15 | 25.05 | 25.09 | 24.99 | 25.12 | 25.02 | 0.12% | 313,500 |
| Mar 17, 2025 | 25.11 | 25.01 | 25.14 | 25.04 | 25.09 | 24.99 | 25.09 | 24.99 | 0.00% | 480,800 |
| Mar 14, 2025 | 25.09 | 24.99 | 25.13 | 25.03 | 25.09 | 24.99 | 25.09 | 24.99 | -0.08% | 310,900 |
| Mar 13, 2025 | 25.07 | 24.97 | 25.16 | 25.06 | 25.06 | 24.96 | 25.11 | 25.01 | 0.12% | 422,800 |
| Mar 12, 2025 | 25.11 | 25.01 | 25.12 | 25.02 | 25.08 | 24.98 | 25.08 | 24.98 | -0.16% | 550,100 |
| Mar 11, 2025 | 25.18 | 25.08 | 25.19 | 25.09 | 25.12 | 25.02 | 25.12 | 25.02 | -0.28% | 429,905 |
| Mar 10, 2025 | 25.17 | 25.07 | 25.19 | 25.09 | 25.15 | 25.05 | 25.19 | 25.09 | 0.28% | 313,800 |
| Mar 7, 2025 | 25.20 | 25.10 | 25.20 | 25.10 | 25.10 | 25.00 | 25.12 | 25.02 | -0.08% | 408,739 |
| Mar 6, 2025 | 25.17 | 25.07 | 25.17 | 25.07 | 25.12 | 25.02 | 25.14 | 25.04 | -0.04% | 430,304 |
| Mar 5, 2025 | 25.20 | 25.10 | 25.26 | 25.16 | 25.14 | 25.04 | 25.15 | 25.05 | -0.16% | 426,700 |
| Mar 4, 2025 | 25.19 | 25.09 | 25.23 | 25.13 | 25.17 | 25.07 | 25.19 | 25.09 | 0.04% | 450,200 |
| Mar 3, 2025 | 25.13 | 25.03 | 25.18 | 25.08 | 25.12 | 25.02 | 25.18 | 25.08 | -0.28% | 410,500 |
| Feb 28, 2025 | 25.22 | 25.03 | 25.25 | 25.06 | 25.20 | 25.01 | 25.25 | 25.06 | 0.24% | 353,400 |
| Feb 27, 2025 | 25.19 | 25.00 | 25.20 | 25.01 | 25.16 | 24.97 | 25.19 | 25.00 | 0.00% | 627,200 |
| Feb 26, 2025 | 25.17 | 24.98 | 25.20 | 25.01 | 25.15 | 24.96 | 25.19 | 25.00 | 0.04% | 431,201 |
| Feb 25, 2025 | 25.16 | 24.97 | 25.19 | 25.00 | 25.10 | 24.91 | 25.18 | 24.99 | 0.20% | 524,822 |
| Feb 24, 2025 | 25.12 | 24.93 | 25.13 | 24.94 | 25.06 | 24.87 | 25.13 | 24.94 | 0.16% | 578,610 |
| Feb 21, 2025 | 25.04 | 24.85 | 25.11 | 24.92 | 25.03 | 24.84 | 25.09 | 24.90 | 0.12% | 488,200 |
| Feb 20, 2025 | 25.06 | 24.87 | 25.06 | 24.87 | 24.99 | 24.80 | 25.06 | 24.87 | 0.04% | 363,921 |
| Feb 19, 2025 | 25.03 | 24.84 | 25.05 | 24.86 | 25.01 | 24.82 | 25.05 | 24.86 | 0.16% | 444,339 |
| Feb 18, 2025 | 25.01 | 24.82 | 25.04 | 24.85 | 25.01 | 24.82 | 25.01 | 24.82 | -0.08% | 524,300 |
| Feb 14, 2025 | 25.03 | 24.84 | 25.05 | 24.86 | 25.02 | 24.83 | 25.03 | 24.84 | 0.16% | 308,000 |
| Feb 13, 2025 | 24.98 | 24.79 | 25.00 | 24.81 | 24.96 | 24.77 | 24.99 | 24.80 | 0.28% | 363,935 |
| Feb 12, 2025 | 24.92 | 24.73 | 24.93 | 24.74 | 24.90 | 24.71 | 24.92 | 24.73 | -0.20% | 483,844 |
| Feb 11, 2025 | 24.96 | 24.77 | 25.05 | 24.86 | 24.95 | 24.76 | 24.97 | 24.78 | -0.04% | 704,849 |
| Feb 10, 2025 | 24.95 | 24.76 | 25.00 | 24.81 | 24.95 | 24.76 | 24.98 | 24.79 | 0.04% | 2,375,131 |
| Feb 7, 2025 | 24.98 | 24.79 | 24.98 | 24.79 | 24.95 | 24.76 | 24.97 | 24.78 | -0.20% | 402,517 |
| Feb 6, 2025 | 25.03 | 24.84 | 25.03 | 24.84 | 24.99 | 24.80 | 25.02 | 24.83 | -0.04% | 565,800 |
| Feb 5, 2025 | 25.02 | 24.83 | 25.04 | 24.85 | 25.01 | 24.82 | 25.03 | 24.84 | 0.16% | 576,400 |
| Feb 4, 2025 | 24.95 | 24.76 | 25.02 | 24.83 | 24.93 | 24.74 | 24.99 | 24.80 | 0.12% | 467,048 |