(IUSB)
46.20
0.18 (0.39%)
At close: Apr 03, 2025, 3:59 PM
46.76
1.19%
Pre-market: Apr 04, 2025, 09:22 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 46.23 | 46.36 | 46.18 | 46.21 | 0.19 | 0.41% | 2,606,637 |
| Apr 2, 2025 | 46.18 | 46.18 | 45.91 | 46.02 | -0.02 | -0.04% | 2,277,700 |
| Apr 1, 2025 | 45.99 | 46.12 | 45.96 | 46.04 | -0.04 | -0.09% | 2,030,315 |
| Mar 31, 2025 | 46.07 | 46.11 | 45.96 | 46.08 | 0.10 | 0.22% | 2,382,800 |
| Mar 28, 2025 | 45.89 | 46.00 | 45.88 | 45.98 | 0.24 | 0.52% | 2,752,839 |
| Mar 27, 2025 | 45.73 | 45.77 | 45.71 | 45.74 | -0.03 | -0.07% | 1,838,336 |
| Mar 26, 2025 | 45.83 | 45.83 | 45.75 | 45.77 | -0.11 | -0.24% | 1,486,252 |
| Mar 25, 2025 | 45.83 | 45.93 | 45.83 | 45.88 | 0.05 | 0.11% | 2,164,100 |
| Mar 24, 2025 | 45.96 | 45.96 | 45.82 | 45.83 | -0.17 | -0.37% | 1,861,790 |
| Mar 21, 2025 | 46.10 | 46.12 | 46.00 | 46.00 | -0.04 | -0.09% | 1,710,200 |
| Mar 20, 2025 | 46.20 | 46.21 | 46.02 | 46.04 | 0.03 | 0.07% | 2,628,807 |
| Mar 19, 2025 | 45.82 | 46.05 | 45.79 | 46.01 | 0.13 | 0.28% | 2,497,717 |
| Mar 18, 2025 | 45.83 | 45.93 | 45.77 | 45.88 | 0.05 | 0.11% | 1,861,426 |
| Mar 17, 2025 | 45.86 | 45.95 | 45.82 | 45.83 | 0.06 | 0.13% | 2,237,600 |
| Mar 14, 2025 | 45.79 | 45.85 | 45.76 | 45.77 | -0.09 | -0.20% | 3,676,931 |
| Mar 13, 2025 | 45.72 | 45.87 | 45.67 | 45.86 | 0.11 | 0.24% | 3,305,425 |
| Mar 12, 2025 | 45.82 | 45.85 | 45.74 | 45.75 | -0.10 | -0.22% | 3,205,600 |
| Mar 11, 2025 | 46.02 | 46.06 | 45.83 | 45.85 | -0.16 | -0.35% | 4,169,447 |
| Mar 10, 2025 | 46.04 | 46.09 | 45.98 | 46.01 | 0.18 | 0.39% | 2,383,468 |
| Mar 7, 2025 | 46.05 | 46.05 | 45.80 | 45.83 | -0.03 | -0.07% | 3,824,800 |
| Mar 6, 2025 | 45.89 | 45.92 | 45.75 | 45.86 | -0.06 | -0.13% | 3,680,727 |
| Mar 5, 2025 | 46.07 | 46.14 | 45.91 | 45.92 | -0.15 | -0.33% | 3,148,800 |
| Mar 4, 2025 | 46.22 | 46.27 | 46.03 | 46.07 | -0.10 | -0.22% | 3,508,255 |
| Mar 3, 2025 | 46.00 | 46.19 | 45.97 | 46.17 | -0.08 | -0.17% | 3,274,135 |
| Feb 28, 2025 | 46.17 | 46.25 | 46.10 | 46.25 | 0.21 | 0.46% | 4,792,645 |
| Feb 27, 2025 | 46.02 | 46.09 | 46.01 | 46.04 | -0.07 | -0.15% | 9,794,408 |
| Feb 26, 2025 | 46.01 | 46.14 | 45.99 | 46.11 | 0.07 | 0.15% | 2,386,007 |
| Feb 25, 2025 | 46.00 | 46.04 | 45.95 | 46.04 | 0.27 | 0.59% | 2,209,346 |
| Feb 24, 2025 | 45.70 | 45.80 | 45.65 | 45.77 | 0.07 | 0.15% | 2,574,300 |
| Feb 21, 2025 | 45.58 | 45.77 | 45.57 | 45.70 | 0.17 | 0.37% | 2,684,800 |
| Feb 20, 2025 | 45.47 | 45.55 | 45.47 | 45.53 | 0.08 | 0.18% | 2,056,900 |
| Feb 19, 2025 | 45.37 | 45.48 | 45.36 | 45.45 | 0.03 | 0.07% | 2,531,704 |
| Feb 18, 2025 | 45.51 | 45.53 | 45.40 | 45.42 | -0.16 | -0.35% | 2,613,714 |
| Feb 14, 2025 | 45.62 | 45.66 | 45.57 | 45.58 | 0.17 | 0.37% | 2,216,945 |
| Feb 13, 2025 | 45.36 | 45.46 | 45.31 | 45.41 | 0.24 | 0.53% | 2,144,000 |
| Feb 12, 2025 | 45.17 | 45.20 | 45.09 | 45.17 | -0.21 | -0.46% | 2,268,400 |
| Feb 11, 2025 | 45.35 | 45.41 | 45.35 | 45.38 | -0.08 | -0.18% | 1,941,706 |
| Feb 10, 2025 | 45.54 | 45.56 | 45.45 | 45.46 | 0.01 | 0.02% | 2,355,716 |
| Feb 7, 2025 | 45.51 | 45.52 | 45.42 | 45.45 | -0.13 | -0.29% | 2,344,400 |
| Feb 6, 2025 | 45.63 | 45.64 | 45.53 | 45.58 | -0.04 | -0.09% | 2,676,500 |
| Feb 5, 2025 | 45.60 | 45.69 | 45.53 | 45.62 | 0.21 | 0.46% | 2,578,600 |
| Feb 4, 2025 | 45.22 | 45.42 | 45.22 | 45.41 | 0.09 | 0.20% | 2,384,046 |
| Feb 3, 2025 | 45.35 | 45.48 | 45.27 | 45.32 | -0.13 | -0.29% | 3,287,200 |
| Jan 31, 2025 | 45.54 | 45.59 | 45.38 | 45.45 | -0.07 | -0.15% | 2,511,613 |
| Jan 30, 2025 | 45.51 | 45.58 | 45.49 | 45.52 | 0.07 | 0.15% | 2,822,272 |
| Jan 29, 2025 | 45.49 | 45.55 | 45.35 | 45.45 | -0.03 | -0.07% | 1,882,800 |
| Jan 28, 2025 | 45.41 | 45.49 | 45.39 | 45.48 | -0.01 | -0.02% | 1,835,062 |
| Jan 27, 2025 | 45.47 | 45.50 | 45.40 | 45.49 | 0.22 | 0.49% | 3,852,900 |
| Jan 24, 2025 | 45.22 | 45.31 | 45.18 | 45.27 | 0.07 | 0.15% | 3,000,245 |
| Jan 23, 2025 | 45.17 | 45.22 | 45.14 | 45.20 | -0.07 | -0.15% | 2,914,700 |