IBDSFIBDSF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.43 | $21.66 | $21.43 | $21.66 | 184 |
| 1/15/2026 | $21.14 | $21.30 | $21.11 | $21.24 | 9,300 |
| 1/14/2026 | $21.59 | $21.60 | $21.36 | $21.36 | 8,600 |
| 1/13/2026 | $21.45 | $21.88 | $20.82 | $21.83 | 10,500 |
| 1/12/2026 | $21.97 | $21.97 | $21.13 | $21.13 | 3,139 |
| 1/9/2026 | $22.25 | $22.33 | $22.13 | $22.33 | 8,535 |
| 1/8/2026 | $22.00 | $22.40 | $22.00 | $22.30 | 7,400 |
| 1/7/2026 | $21.86 | $22.43 | $21.75 | $22.35 | 13,721 |
| 1/6/2026 | $22.17 | $22.17 | $22.07 | $22.08 | 8,900 |
| 1/5/2026 | $21.86 | $21.96 | $21.71 | $21.71 | 12,100 |
| 1/2/2026 | $21.58 | $21.90 | $21.53 | $21.86 | 12,600 |
| 12/31/2025 | $21.84 | $21.84 | $21.63 | $21.63 | 3,515 |
| 12/30/2025 | $21.75 | $22.09 | $21.74 | $21.84 | 5,200 |
| 12/29/2025 | $21.48 | $21.72 | $21.44 | $21.72 | 8,908 |
| 12/26/2025 | $21.61 | $22.18 | $21.14 | $21.66 | 10,200 |
| 12/24/2025 | $20.94 | $22.00 | $20.94 | $22.00 | 11,305 |
| 12/23/2025 | $21.62 | $21.66 | $21.29 | $21.29 | 4,513 |
| 12/22/2025 | $21.79 | $21.79 | $21.11 | $21.42 | 8,400 |
| 12/19/2025 | $21.77 | $21.77 | $21.28 | $21.35 | 10,700 |
| 12/18/2025 | $21.27 | $21.33 | $21.02 | $21.02 | 9,400 |
| 12/17/2025 | $21.07 | $21.12 | $20.95 | $21.12 | 6,800 |
| 12/16/2025 | $21.39 | $21.43 | $21.13 | $21.23 | 6,000 |
| 12/15/2025 | $21.08 | $21.65 | $21.08 | $21.53 | 5,003 |
| 12/12/2025 | $21.10 | $21.12 | $20.86 | $20.86 | 4,613 |
| 12/11/2025 | $21.13 | $21.39 | $20.68 | $21.12 | 2,709 |
| 12/10/2025 | $20.79 | $20.94 | $20.76 | $20.94 | 5,300 |
| 12/9/2025 | $20.96 | $20.96 | $20.69 | $20.93 | 8,500 |
| 12/8/2025 | $21.05 | $21.05 | $20.95 | $20.95 | 3,500 |
| 12/5/2025 | $21.51 | $21.51 | $21.06 | $21.07 | 7,502 |
| 12/4/2025 | $21.00 | $21.42 | $20.67 | $21.17 | 9,300 |
| 12/3/2025 | $21.45 | $21.45 | $21.23 | $21.42 | 35,938 |
| 12/2/2025 | $21.17 | $21.17 | $20.75 | $21.09 | 64,700 |
| 12/1/2025 | $21.09 | $21.09 | $20.98 | $20.98 | 5,807 |
| 11/28/2025 | $21.08 | $21.43 | $21.04 | $21.43 | 4,000 |
| 11/26/2025 | $21.07 | $21.27 | $21.07 | $21.27 | 7,427 |
| 11/25/2025 | $20.95 | $21.05 | $20.90 | $21.05 | 7,100 |
| 11/24/2025 | $21.14 | $21.14 | $20.88 | $20.88 | 4,500 |
| 11/21/2025 | $20.55 | $20.92 | $20.55 | $20.82 | 11,004 |
| 11/20/2025 | $21.01 | $21.62 | $20.27 | $20.92 | 11,543 |
| 11/19/2025 | $20.59 | $20.99 | $20.59 | $20.72 | 9,700 |
| 11/18/2025 | $21.15 | $21.48 | $21.07 | $21.09 | 36,821 |
| 11/17/2025 | $20.75 | $21.28 | $20.75 | $21.13 | 9,342 |
| 11/14/2025 | $20.66 | $21.12 | $20.66 | $21.01 | 19,200 |
| 11/13/2025 | $20.57 | $21.00 | $20.57 | $20.99 | 29,449 |
| 11/12/2025 | $20.84 | $20.96 | $20.60 | $20.92 | 5,700 |
| 11/11/2025 | $20.58 | $21.15 | $20.56 | $20.66 | 11,230 |
| 11/10/2025 | $20.60 | $20.60 | $20.42 | $20.57 | 8,600 |
| 11/7/2025 | $20.44 | $20.62 | $20.44 | $20.59 | 6,231 |
| 11/6/2025 | $20.19 | $20.63 | $20.19 | $20.63 | 4,223 |
| 11/5/2025 | $20.17 | $20.65 | $20.17 | $20.52 | 5,605 |
| 11/4/2025 | $20.45 | $20.61 | $20.45 | $20.51 | 17,418 |
| 11/3/2025 | $20.49 | $20.49 | $20.06 | $20.36 | 19,400 |
| 10/31/2025 | $20.43 | $20.45 | $20.20 | $20.44 | 22,800 |
| 10/30/2025 | $20.32 | $20.46 | $20.32 | $20.46 | 8,744 |
| 10/29/2025 | $20.89 | $20.89 | $20.38 | $20.38 | 19,000 |
| 10/28/2025 | $20.19 | $20.88 | $20.19 | $20.88 | 15,824 |
| 10/27/2025 | $19.98 | $20.14 | $19.88 | $19.99 | 70,833 |
| 10/24/2025 | $19.94 | $19.98 | $19.80 | $19.80 | 7,440 |
| 10/23/2025 | $19.86 | $20.09 | $19.86 | $19.98 | 24,218 |
| 10/22/2025 | $19.76 | $20.00 | $19.63 | $19.63 | 22,400 |
| 10/21/2025 | $19.93 | $20.00 | $19.66 | $20.00 | 11,537 |
| 10/20/2025 | $19.88 | $19.88 | $19.83 | $19.83 | 17,200 |