(IBTJ)

AI Score

Unlock

21.73

0.02 (0.09%)

At close: Apr 15, 2025, 3:59 PM

22.08

1.61%

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	21.70	21.70	21.76	21.76	21.70	21.70	21.73	21.73	0.09%	177,424
Apr 14, 2025	21.64	21.64	21.72	21.72	21.63	21.63	21.71	21.71	0.60%	126,217
Apr 11, 2025	21.63	21.63	21.63	21.63	21.54	21.54	21.58	21.58	-0.46%	136,905
Apr 10, 2025	21.73	21.73	21.75	21.75	21.66	21.66	21.68	21.68	0.00%	333,007
Apr 9, 2025	21.70	21.70	21.75	21.75	21.58	21.58	21.68	21.68	-0.50%	200,800
Apr 8, 2025	21.69	21.69	21.84	21.84	21.69	21.69	21.79	21.79	-0.18%	232,900
Apr 7, 2025	21.99	21.99	21.99	21.99	21.75	21.75	21.83	21.83	-0.41%	405,642
Apr 4, 2025	22.03	22.03	22.05	22.05	21.90	21.90	21.92	21.92	0.14%	189,836
Apr 3, 2025	21.91	21.91	21.93	21.93	21.86	21.86	21.89	21.89	0.83%	198,000
Apr 2, 2025	21.76	21.76	21.78	21.78	21.68	21.68	21.71	21.71	-0.09%	47,531
Apr 1, 2025	21.73	21.73	21.77	21.77	21.72	21.72	21.73	21.73	-0.18%	186,537
Mar 31, 2025	21.80	21.73	21.81	21.74	21.75	21.68	21.77	21.70	0.09%	114,300
Mar 28, 2025	21.72	21.65	21.76	21.69	21.71	21.64	21.75	21.68	0.46%	117,400
Mar 27, 2025	21.65	21.58	21.67	21.60	21.64	21.57	21.65	21.58	0.05%	128,800
Mar 26, 2025	21.66	21.59	21.66	21.59	21.63	21.56	21.64	21.57	-0.09%	123,400
Mar 25, 2025	21.63	21.56	21.68	21.61	21.63	21.56	21.66	21.59	0.14%	127,607
Mar 24, 2025	21.68	21.61	21.68	21.61	21.63	21.56	21.63	21.56	-0.32%	127,300
Mar 21, 2025	21.72	21.65	21.74	21.67	21.70	21.63	21.70	21.63	0.00%	67,602
Mar 20, 2025	21.75	21.68	21.75	21.68	21.68	21.61	21.70	21.63	0.05%	133,028
Mar 19, 2025	21.62	21.55	21.69	21.62	21.59	21.52	21.69	21.62	0.23%	82,500
Mar 18, 2025	21.62	21.54	21.65	21.57	21.61	21.53	21.64	21.56	0.14%	198,300
Mar 17, 2025	21.63	21.55	21.65	21.57	21.60	21.52	21.61	21.53	-0.05%	151,100
Mar 14, 2025	21.65	21.57	21.65	21.57	21.61	21.53	21.62	21.54	-0.18%	144,441
Mar 13, 2025	21.61	21.54	21.68	21.61	21.60	21.53	21.66	21.59	0.23%	177,546
Mar 12, 2025	21.63	21.56	21.65	21.58	21.61	21.54	21.61	21.54	-0.23%	182,647
Mar 11, 2025	21.70	21.62	21.72	21.64	21.65	21.57	21.66	21.58	-0.18%	1,632,545
Mar 10, 2025	21.67	21.59	21.71	21.63	21.66	21.58	21.70	21.62	0.46%	57,210
Mar 7, 2025	21.69	21.62	21.69	21.62	21.58	21.51	21.60	21.53	-0.09%	139,910
Mar 6, 2025	21.61	21.53	21.63	21.55	21.57	21.49	21.62	21.54	0.05%	193,600
Mar 5, 2025	21.67	21.59	21.69	21.61	21.60	21.52	21.61	21.53	-0.32%	214,501
Mar 4, 2025	21.72	21.64	21.77	21.69	21.65	21.57	21.68	21.60	-0.05%	130,600
Mar 3, 2025	21.60	21.53	21.70	21.63	21.60	21.53	21.69	21.62	-0.09%	428,700
Feb 28, 2025	21.66	21.52	21.72	21.58	21.65	21.51	21.71	21.57	0.32%	133,100
Feb 27, 2025	21.61	21.47	21.65	21.51	21.60	21.46	21.64	21.50	-0.05%	128,200
Feb 26, 2025	21.60	21.46	21.65	21.51	21.58	21.44	21.65	21.51	0.19%	155,300
Feb 25, 2025	21.59	21.45	21.62	21.48	21.58	21.44	21.61	21.47	0.46%	197,041
Feb 24, 2025	21.47	21.33	21.52	21.38	21.47	21.33	21.51	21.37	0.14%	91,616
Feb 21, 2025	21.42	21.28	21.50	21.36	21.42	21.28	21.48	21.34	0.33%	168,500
Feb 20, 2025	21.39	21.25	21.42	21.28	21.39	21.25	21.41	21.27	0.14%	194,900
Feb 19, 2025	21.36	21.22	21.40	21.26	21.35	21.21	21.38	21.24	0.14%	210,800
Feb 18, 2025	21.37	21.24	21.40	21.27	21.35	21.22	21.35	21.22	-0.28%	156,818
Feb 14, 2025	21.42	21.28	21.44	21.30	21.41	21.27	21.41	21.27	0.23%	102,900
Feb 13, 2025	21.34	21.20	21.36	21.22	21.33	21.19	21.36	21.22	0.42%	186,514
Feb 12, 2025	21.29	21.16	21.29	21.16	21.26	21.13	21.27	21.14	-0.47%	1,031,900
Feb 11, 2025	21.37	21.23	21.37	21.23	21.35	21.21	21.37	21.23	-0.05%	127,600
Feb 10, 2025	21.41	21.27	21.41	21.27	21.37	21.23	21.38	21.24	0.00%	186,632
Feb 7, 2025	21.39	21.25	21.39	21.25	21.36	21.22	21.38	21.24	-0.19%	54,204
Feb 6, 2025	21.44	21.30	21.44	21.30	21.41	21.27	21.42	21.28	-0.14%	149,900
Feb 5, 2025	21.44	21.30	21.47	21.33	21.43	21.29	21.45	21.31	0.23%	165,537
Feb 4, 2025	21.36	21.22	21.40	21.26	21.34	21.20	21.40	21.26	0.19%	265,400