IBDZ(IBDZ)
IBDZ
NYSE • Last print unknown ago
$25.30—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $25.36 | $25.36 | $25.27 | $25.30 | 53,993 |
| 9/8/2026 | $25.37 | $25.37 | $25.32 | $25.33 | 122,300 |
| 9/4/2026 | $25.38 | $25.44 | $25.36 | $25.37 | 58,512 |
| 9/3/2026 | $25.41 | $25.43 | $25.37 | $25.37 | 108,740 |
| 9/2/2026 | $25.34 | $25.35 | $25.29 | $25.34 | 92,700 |
| 9/1/2026 | $25.36 | $25.46 | $25.31 | $25.32 | 102,500 |
| 8/31/2026 | $25.54 | $25.55 | $25.52 | $25.55 | 69,220 |
| 8/28/2026 | $25.65 | $25.67 | $25.56 | $25.58 | 119,900 |
| 8/27/2026 | $25.66 | $25.69 | $25.58 | $25.69 | 108,300 |
| 8/26/2026 | $25.66 | $25.67 | $25.62 | $25.67 | 79,000 |
| 8/25/2026 | $25.64 | $25.70 | $25.62 | $25.69 | 73,800 |
| 8/24/2026 | $25.54 | $25.59 | $25.53 | $25.57 | 101,402 |
| 8/21/2026 | $25.52 | $25.55 | $25.50 | $25.52 | 64,909 |
| 8/20/2026 | $25.56 | $25.58 | $25.52 | $25.52 | 197,637 |
| 8/19/2026 | $25.62 | $25.65 | $25.58 | $25.64 | 74,544 |
| 8/18/2026 | $25.47 | $25.53 | $25.46 | $25.52 | 357,139 |
| 8/17/2026 | $25.56 | $25.56 | $25.48 | $25.49 | 98,830 |
| 8/14/2026 | $25.62 | $25.63 | $25.55 | $25.57 | 102,100 |
| 8/13/2026 | $25.64 | $25.70 | $25.64 | $25.64 | 73,004 |
| 8/12/2026 | $25.60 | $25.75 | $25.55 | $25.55 | 87,116 |
| 8/11/2026 | $25.56 | $25.58 | $25.53 | $25.54 | 69,000 |
| 8/10/2026 | $25.59 | $25.59 | $25.51 | $25.51 | 81,200 |
| 8/7/2026 | $25.67 | $25.70 | $25.61 | $25.64 | 64,213 |
| 8/6/2026 | $25.61 | $25.63 | $25.57 | $25.60 | 62,100 |
| 8/5/2026 | $25.67 | $25.69 | $25.64 | $25.67 | 99,200 |
| 8/4/2026 | $25.61 | $25.67 | $25.61 | $25.66 | 49,233 |
| 8/3/2026 | $25.54 | $25.56 | $25.52 | $25.53 | 90,700 |
| 7/31/2026 | $25.59 | $25.60 | $25.53 | $25.58 | 64,918 |
| 7/30/2026 | $25.62 | $25.65 | $25.61 | $25.64 | 88,237 |
| 7/29/2026 | $25.64 | $25.68 | $25.58 | $25.59 | 208,823 |
| 7/28/2026 | $25.63 | $25.71 | $25.63 | $25.67 | 152,900 |
| 7/27/2026 | $25.62 | $25.64 | $25.61 | $25.61 | 125,000 |
| 7/24/2026 | $25.56 | $25.62 | $25.56 | $25.56 | 194,017 |
| 7/23/2026 | $25.55 | $25.57 | $25.53 | $25.56 | 90,916 |
| 7/22/2026 | $25.67 | $25.67 | $25.62 | $25.64 | 116,722 |
| 7/21/2026 | $25.72 | $25.72 | $25.67 | $25.69 | 538,433 |
| 7/20/2026 | $25.84 | $25.84 | $25.73 | $25.75 | 53,000 |
| 7/17/2026 | $25.80 | $25.86 | $25.80 | $25.82 | 93,723 |
| 7/16/2026 | $25.76 | $25.82 | $25.76 | $25.79 | 78,810 |
| 7/15/2026 | $25.75 | $25.83 | $25.75 | $25.81 | 71,147 |
| 7/14/2026 | $25.71 | $25.77 | $25.71 | $25.74 | 102,614 |
| 7/13/2026 | $25.73 | $25.75 | $25.66 | $25.66 | 68,700 |
| 7/10/2026 | $25.81 | $25.81 | $25.75 | $25.77 | 54,243 |
| 7/9/2026 | $25.75 | $25.86 | $25.75 | $25.81 | 148,600 |
| 7/8/2026 | $25.79 | $25.83 | $25.71 | $25.77 | 125,910 |
| 7/7/2026 | $25.99 | $25.99 | $25.79 | $25.82 | 162,300 |
| 7/6/2026 | $25.93 | $25.95 | $25.91 | $25.95 | 88,244 |
| 7/2/2026 | $25.91 | $25.95 | $25.90 | $25.94 | 112,734 |
| 7/1/2026 | $25.86 | $25.93 | $25.86 | $25.90 | 164,400 |
| 6/30/2026 | $26.12 | $26.12 | $26.04 | $26.05 | 91,300 |
| 6/29/2026 | $26.11 | $26.16 | $26.11 | $26.16 | 80,347 |
| 6/26/2026 | $26.01 | $26.14 | $26.01 | $26.12 | 84,400 |
| 6/25/2026 | $26.07 | $26.12 | $26.07 | $26.09 | 117,732 |
| 6/24/2026 | $26.08 | $26.10 | $26.04 | $26.05 | 90,001 |
| 6/23/2026 | $25.94 | $26.00 | $25.94 | $25.96 | 85,700 |
| 6/22/2026 | $25.96 | $25.96 | $25.88 | $25.93 | 187,200 |
| 6/18/2026 | $26.03 | $26.05 | $25.98 | $25.99 | 76,800 |
| 6/17/2026 | $26.04 | $26.06 | $25.91 | $25.91 | 172,207 |
| 6/16/2026 | $26.01 | $26.06 | $26.01 | $26.03 | 87,611 |
| 6/15/2026 | $26.04 | $26.05 | $25.98 | $25.99 | 140,849 |
| 6/12/2026 | $25.96 | $26.00 | $25.93 | $25.97 | 113,649 |
| 6/11/2026 | $25.87 | $26.02 | $25.84 | $25.99 | 142,720 |