IBTJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.32	21.33	21.28	21.29	21.29	0.19%	572,072
Dec 19, 2024	21.25	21.28	21.24	21.25	21.25	-0.09%	147,400
Dec 18, 2024	21.40	21.40	21.26	21.27	21.27	-0.84%	119,918
Dec 17, 2024	21.44	21.47	21.43	21.45	21.37	-	144,500
Dec 16, 2024	21.47	21.47	21.44	21.45	21.37	-	71,140
Dec 13, 2024	21.48	21.48	21.44	21.45	21.37	-0.23%	120,800
Dec 12, 2024	21.53	21.54	21.49	21.50	21.43	-0.19%	105,300
Dec 11, 2024	21.60	21.60	21.53	21.54	21.46	-0.14%	122,805
Dec 10, 2024	21.57	21.57	21.55	21.57	21.49	-0.05%	97,522
Dec 9, 2024	21.61	21.61	21.58	21.58	21.51	-0.19%	84,800
Dec 6, 2024	21.63	21.64	21.60	21.62	21.55	0.23%	62,529
Dec 5, 2024	21.54	21.57	21.53	21.57	21.50	-0.05%	301,900
Dec 4, 2024	21.51	21.59	21.50	21.58	21.50	0.23%	244,410
Dec 3, 2024	21.57	21.57	21.52	21.53	21.45	-0.05%	174,801
Dec 2, 2024	21.50	21.56	21.50	21.54	21.47	-0.37%	146,431
Nov 29, 2024	21.62	21.63	21.60	21.62	21.48	0.23%	37,000
Nov 27, 2024	21.58	21.60	21.56	21.57	21.43	0.23%	93,600
Nov 26, 2024	21.52	21.52	21.49	21.52	21.38	-0.05%	126,200
Nov 25, 2024	21.50	21.54	21.50	21.53	21.39	0.51%	129,226
Nov 22, 2024	21.42	21.43	21.41	21.42	21.28	0.05%	120,600
Nov 21, 2024	21.44	21.46	21.40	21.41	21.27	-0.09%	164,543
Nov 20, 2024	21.42	21.46	21.42	21.43	21.29	-0.09%	195,836
Nov 19, 2024	21.47	21.47	21.44	21.45	21.31	0.09%	183,900
Nov 18, 2024	21.41	21.44	21.38	21.43	21.29	0.09%	324,143
Nov 15, 2024	21.36	21.44	21.36	21.41	21.27	0.19%	355,000
Nov 14, 2024	21.42	21.44	21.36	21.37	21.23	-0.14%	264,136
Nov 13, 2024	21.43	21.44	21.38	21.40	21.26	0.09%	72,311
Nov 12, 2024	21.40	21.42	21.37	21.38	21.24	-0.28%	113,808
Nov 11, 2024	21.42	21.44	21.42	21.44	21.30	-0.19%	123,542
Nov 8, 2024	21.50	21.53	21.47	21.48	21.34	-0.05%	83,800
Nov 7, 2024	21.43	21.51	21.43	21.49	21.35	0.42%	116,300
Nov 6, 2024	21.37	21.42	21.36	21.40	21.26	-0.42%	101,100
Nov 5, 2024	21.48	21.50	21.43	21.49	21.35	-	107,600
Nov 4, 2024	21.52	21.54	21.48	21.49	21.35	0.23%	73,800
Nov 1, 2024	21.52	21.54	21.44	21.44	21.30	-0.56%	156,705
Oct 31, 2024	21.55	21.58	21.51	21.56	21.35	-0.05%	91,347
Oct 30, 2024	21.64	21.65	21.56	21.57	21.36	-0.23%	73,711
Oct 29, 2024	21.56	21.62	21.55	21.62	21.41	0.09%	110,800
Oct 28, 2024	21.64	21.64	21.58	21.60	21.39	-0.18%	52,400
Oct 25, 2024	21.69	21.70	21.63	21.64	21.42	-0.14%	73,228
Oct 24, 2024	21.66	21.69	21.64	21.67	21.45	0.14%	47,732
Oct 23, 2024	21.64	21.66	21.62	21.64	21.42	-0.23%	44,000
Oct 22, 2024	21.71	21.71	21.67	21.69	21.47	-0.05%	97,418
Oct 21, 2024	21.75	21.75	21.70	21.70	21.49	-0.41%	49,500
Oct 18, 2024	21.79	21.79	21.78	21.79	21.57	0.14%	52,100
Oct 17, 2024	21.76	21.76	21.75	21.76	21.55	-0.27%	91,200
Oct 16, 2024	21.83	21.83	21.80	21.82	21.61	0.09%	68,839
Oct 15, 2024	21.79	21.80	21.78	21.80	21.58	0.32%	53,700
Oct 14, 2024	21.70	21.74	21.70	21.73	21.52	-0.18%	34,604
Oct 11, 2024	21.76	21.78	21.74	21.77	21.56	0.09%	125,000
Oct 10, 2024	21.75	21.76	21.71	21.75	21.53	0.09%	95,221
Oct 9, 2024	21.76	21.77	21.72	21.73	21.52	-0.23%	329,531
Oct 8, 2024	21.76	21.79	21.75	21.78	21.57	0.05%	53,900
Oct 7, 2024	21.76	21.78	21.75	21.77	21.56	-0.23%	136,900
Oct 4, 2024	21.85	21.88	21.81	21.82	21.60	-0.73%	123,400
Oct 3, 2024	22.02	22.02	21.97	21.98	21.77	-0.32%	42,700
Oct 2, 2024	22.03	22.06	22.03	22.05	21.84	-0.14%	41,317
Oct 1, 2024	22.11	22.12	22.07	22.08	21.87	-0.14%	89,444
Sep 30, 2024	22.14	22.14	22.08	22.11	21.82	-0.23%	75,500
Sep 27, 2024	22.13	22.17	22.12	22.16	21.87	0.27%	66,700
Sep 26, 2024	22.13	22.13	22.09	22.10	21.81	-0.14%	44,339
Sep 25, 2024	22.16	22.16	22.12	22.13	21.84	-0.23%	85,132
Sep 24, 2024	22.13	22.18	22.11	22.18	21.89	0.18%	40,800
Sep 23, 2024	22.12	22.16	22.10	22.14	21.85	-0.09%	77,313
Sep 20, 2024	22.13	22.17	22.11	22.16	21.87	0.05%	72,215
Sep 19, 2024	22.12	22.15	22.12	22.15	21.86	0.05%	39,536
Sep 18, 2024	22.16	22.20	22.13	22.14	21.86	-0.23%	91,530
Sep 17, 2024	22.20	22.20	22.17	22.19	21.90	-0.14%	86,445
Sep 16, 2024	22.19	22.22	22.19	22.22	21.93	0.14%	59,400
Sep 13, 2024	22.20	22.20	22.17	22.19	21.90	0.23%	64,500
Sep 12, 2024	22.16	22.17	22.12	22.14	21.86	-0.14%	135,409
Sep 11, 2024	22.18	22.21	22.14	22.17	21.88	-0.05%	120,300
Sep 10, 2024	22.13	22.19	22.13	22.18	21.90	0.27%	78,313
Sep 9, 2024	22.10	22.13	22.09	22.12	21.84	0.05%	76,800
Sep 6, 2024	22.08	22.17	22.04	22.11	21.82	0.27%	196,400
Sep 5, 2024	22.07	22.08	22.02	22.05	21.77	0.05%	161,543
Sep 4, 2024	21.97	22.04	21.97	22.04	21.76	0.46%	155,946
Sep 3, 2024	21.94	21.96	21.93	21.94	21.66	-0.05%	81,300
Aug 30, 2024	21.98	21.99	21.94	21.95	21.59	-0.14%	39,100
Aug 29, 2024	21.98	21.99	21.96	21.98	21.63	-0.14%	113,300
Aug 28, 2024	22.01	22.02	22.00	22.01	21.66	-	290,111
Aug 27, 2024	21.97	22.02	21.97	22.01	21.66	0.05%	125,200
Aug 26, 2024	22.04	22.04	22.00	22.00	21.65	-0.05%	34,811
Aug 23, 2024	21.96	22.02	21.93	22.01	21.66	0.32%	65,744
Aug 22, 2024	21.97	21.97	21.91	21.94	21.59	-0.32%	63,541
Aug 21, 2024	21.98	22.03	21.96	22.01	21.66	0.27%	91,433
Aug 20, 2024	21.93	21.96	21.93	21.95	21.60	0.23%	86,022
Aug 19, 2024	21.89	21.91	21.87	21.90	21.54	0.05%	83,600
Aug 16, 2024	21.89	21.89	21.86	21.89	21.53	0.14%	464,627
Aug 15, 2024	21.85	21.87	21.83	21.86	21.50	-0.50%	68,222
Aug 14, 2024	21.95	21.99	21.95	21.97	21.61	0.05%	93,800
Aug 13, 2024	21.94	21.96	21.93	21.96	21.60	0.27%	40,116
Aug 12, 2024	21.84	21.90	21.84	21.90	21.54	0.23%	138,100
Aug 9, 2024	21.87	21.87	21.83	21.85	21.50	0.18%	26,821
Aug 8, 2024	21.79	21.83	21.78	21.81	21.46	-0.18%	142,729
Aug 7, 2024	21.85	21.87	21.82	21.85	21.50	-0.18%	165,232
Aug 6, 2024	21.97	21.97	21.87	21.89	21.54	-0.45%	220,800
Aug 5, 2024	22.12	22.13	21.95	21.99	21.64	-	190,206
Aug 2, 2024	21.92	22.01	21.92	21.99	21.64	1.01%	445,433
Aug 1, 2024	21.72	21.79	21.72	21.77	21.43	0.05%	155,114