(IG)
20.23
0.15 (0.73%)
At close: Apr 09, 2025, 3:59 PM
20.43
0.97%
After-hours: Apr 09, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 19.96 | 20.41 | 19.75 | 20.35 | 0.27 | 1.34% | 17,590 |
| Apr 8, 2025 | 20.41 | 20.41 | 20.08 | 20.08 | -0.37 | -1.81% | 19,400 |
| Apr 7, 2025 | 20.40 | 20.52 | 20.06 | 20.45 | -0.19 | -0.92% | 31,300 |
| Apr 4, 2025 | 20.70 | 20.76 | 20.63 | 20.64 | -0.05 | -0.24% | 38,300 |
| Apr 3, 2025 | 20.78 | 20.78 | 20.69 | 20.69 | 0.05 | 0.24% | 24,014 |
| Apr 2, 2025 | 20.66 | 20.66 | 20.54 | 20.64 | 0.00 | 0.00% | 41,133 |
| Apr 1, 2025 | 20.66 | 20.66 | 20.63 | 20.64 | -0.03 | -0.15% | 18,700 |
| Mar 31, 2025 | 20.68 | 20.68 | 20.63 | 20.67 | 0.02 | 0.10% | 18,500 |
| Mar 28, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | 0.10 | 0.49% | 4,709 |
| Mar 27, 2025 | 20.52 | 20.55 | 20.50 | 20.55 | -0.03 | -0.15% | 10,800 |
| Mar 26, 2025 | 20.55 | 20.59 | 20.55 | 20.58 | -0.05 | -0.24% | 10,000 |
| Mar 25, 2025 | 20.61 | 20.64 | 20.55 | 20.63 | 0.06 | 0.29% | 14,600 |
| Mar 24, 2025 | 20.62 | 20.62 | 20.57 | 20.57 | -0.12 | -0.58% | 13,200 |
| Mar 21, 2025 | 20.68 | 20.71 | 20.67 | 20.69 | -0.02 | -0.10% | 12,500 |
| Mar 20, 2025 | 20.79 | 20.80 | 20.70 | 20.71 | -0.01 | -0.05% | 9,400 |
| Mar 19, 2025 | 20.62 | 20.74 | 20.62 | 20.72 | 0.09 | 0.44% | 24,300 |
| Mar 18, 2025 | 20.57 | 20.65 | 20.57 | 20.63 | 0.06 | 0.29% | 16,445 |
| Mar 17, 2025 | 20.60 | 20.64 | 20.57 | 20.57 | 0.02 | 0.10% | 7,441 |
| Mar 14, 2025 | 20.57 | 20.57 | 20.53 | 20.55 | -0.01 | -0.05% | 33,000 |
| Mar 13, 2025 | 20.43 | 20.56 | 20.42 | 20.56 | 0.05 | 0.24% | 12,239 |
| Mar 12, 2025 | 20.53 | 20.56 | 20.48 | 20.51 | -0.04 | -0.19% | 23,200 |
| Mar 11, 2025 | 20.64 | 20.64 | 20.55 | 20.55 | -0.13 | -0.63% | 14,000 |
| Mar 10, 2025 | 20.69 | 20.72 | 20.64 | 20.68 | 0.05 | 0.24% | 8,700 |
| Mar 7, 2025 | 20.72 | 20.72 | 20.60 | 20.63 | -0.02 | -0.10% | 18,716 |
| Mar 6, 2025 | 20.69 | 20.69 | 20.59 | 20.65 | -0.06 | -0.29% | 16,300 |
| Mar 5, 2025 | 20.86 | 20.86 | 20.70 | 20.71 | -0.03 | -0.14% | 16,000 |
| Mar 4, 2025 | 20.79 | 20.84 | 20.71 | 20.74 | -0.08 | -0.38% | 21,300 |
| Mar 3, 2025 | 20.73 | 20.83 | 20.73 | 20.82 | -0.01 | -0.05% | 38,821 |
| Feb 28, 2025 | 20.80 | 20.83 | 20.78 | 20.83 | 0.05 | 0.24% | 21,537 |
| Feb 27, 2025 | 20.80 | 20.80 | 20.74 | 20.78 | -0.06 | -0.29% | 9,004 |
| Feb 26, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 0.05 | 0.24% | 8,800 |
| Feb 25, 2025 | 20.79 | 20.81 | 20.77 | 20.79 | 0.11 | 0.53% | 91,100 |
| Feb 24, 2025 | 20.64 | 20.71 | 20.64 | 20.68 | 0.00 | 0.00% | 10,300 |
| Feb 21, 2025 | 20.60 | 20.73 | 20.60 | 20.68 | 0.08 | 0.39% | 15,345 |
| Feb 20, 2025 | 20.58 | 20.63 | 20.57 | 20.60 | 0.04 | 0.19% | 10,237 |
| Feb 19, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 0.04 | 0.19% | 7,315 |
| Feb 18, 2025 | 20.54 | 20.58 | 20.50 | 20.52 | -0.10 | -0.48% | 12,002 |
| Feb 14, 2025 | 20.62 | 20.66 | 20.61 | 20.62 | 0.08 | 0.39% | 8,400 |
| Feb 13, 2025 | 20.48 | 20.54 | 20.42 | 20.54 | 0.14 | 0.69% | 9,020 |
| Feb 12, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | -0.09 | -0.44% | 9,900 |
| Feb 11, 2025 | 20.49 | 20.50 | 20.48 | 20.49 | -0.08 | -0.39% | 9,107 |
| Feb 10, 2025 | 20.52 | 20.58 | 20.50 | 20.57 | 0.07 | 0.34% | 22,730 |
| Feb 7, 2025 | 20.56 | 20.56 | 20.46 | 20.50 | -0.06 | -0.29% | 16,700 |
| Feb 6, 2025 | 20.58 | 20.58 | 20.53 | 20.56 | -0.02 | -0.10% | 8,900 |
| Feb 5, 2025 | 20.55 | 20.61 | 20.55 | 20.58 | 0.10 | 0.49% | 14,700 |
| Feb 4, 2025 | 20.40 | 20.49 | 20.40 | 20.48 | 0.06 | 0.29% | 10,920 |
| Feb 3, 2025 | 20.35 | 20.45 | 20.35 | 20.42 | -0.07 | -0.34% | 14,122 |
| Jan 31, 2025 | 20.60 | 20.60 | 20.48 | 20.49 | -0.05 | -0.24% | 59,135 |
| Jan 30, 2025 | 20.55 | 20.55 | 20.53 | 20.54 | 0.04 | 0.20% | 4,825 |
| Jan 29, 2025 | 20.54 | 20.62 | 20.45 | 20.50 | -0.02 | -0.10% | 30,710 |