IBTJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.42	21.46	21.42	21.43	21.43	-0.09%	195,836
Nov 19, 2024	21.47	21.47	21.44	21.45	21.45	0.09%	183,868
Nov 18, 2024	21.41	21.44	21.38	21.43	21.43	0.07%	324,143
Nov 15, 2024	21.36	21.44	21.36	21.41	21.41	0.21%	354,982
Nov 14, 2024	21.42	21.44	21.36	21.37	21.37	-0.16%	264,136
Nov 13, 2024	21.43	21.44	21.38	21.40	21.40	0.09%	72,311
Nov 12, 2024	21.40	21.42	21.37	21.38	21.38	-0.26%	113,808
Nov 11, 2024	21.42	21.44	21.42	21.44	21.44	-0.21%	123,542
Nov 8, 2024	21.50	21.53	21.47	21.48	21.48	-0.05%	83,784
Nov 7, 2024	21.43	21.51	21.43	21.49	21.49	0.42%	116,283
Nov 6, 2024	21.37	21.42	21.36	21.40	21.40	-0.42%	101,087
Nov 5, 2024	21.48	21.50	21.43	21.49	21.49	-	107,569
Nov 4, 2024	21.52	21.54	21.48	21.49	21.49	0.23%	73,767
Nov 1, 2024	21.52	21.54	21.44	21.44	21.44	-0.55%	156,705
Oct 31, 2024	21.55	21.58	21.51	21.56	21.49	-0.05%	91,347
Oct 30, 2024	21.64	21.65	21.56	21.57	21.50	-0.23%	73,711
Oct 29, 2024	21.56	21.62	21.55	21.62	21.55	0.08%	110,789
Oct 28, 2024	21.64	21.64	21.58	21.60	21.53	-0.15%	52,397
Oct 25, 2024	21.69	21.70	21.63	21.64	21.56	-0.14%	73,228
Oct 24, 2024	21.66	21.69	21.64	21.67	21.59	0.14%	47,732
Oct 23, 2024	21.64	21.66	21.62	21.64	21.56	-0.23%	43,968
Oct 22, 2024	21.71	21.71	21.67	21.69	21.61	-0.07%	97,418
Oct 21, 2024	21.75	21.75	21.70	21.70	21.63	-0.39%	49,500
Oct 18, 2024	21.79	21.79	21.78	21.79	21.71	0.11%	52,078
Oct 17, 2024	21.76	21.76	21.75	21.76	21.69	-0.27%	91,182
Oct 16, 2024	21.83	21.83	21.80	21.82	21.75	0.11%	68,839
Oct 15, 2024	21.79	21.80	21.78	21.80	21.72	0.30%	53,669
Oct 14, 2024	21.70	21.74	21.70	21.73	21.66	-0.18%	34,604
Oct 11, 2024	21.76	21.78	21.74	21.77	21.70	0.11%	124,995
Oct 10, 2024	21.75	21.76	21.71	21.75	21.67	0.07%	95,221
Oct 9, 2024	21.76	21.77	21.72	21.73	21.66	-0.23%	329,531
Oct 8, 2024	21.76	21.79	21.75	21.78	21.71	0.05%	53,864
Oct 7, 2024	21.76	21.78	21.75	21.77	21.70	-0.21%	136,882
Oct 4, 2024	21.85	21.88	21.81	21.82	21.74	-0.75%	123,373
Oct 3, 2024	22.02	22.02	21.97	21.98	21.91	-0.32%	42,675
Oct 2, 2024	22.03	22.06	22.03	22.05	21.98	-0.16%	41,317
Oct 1, 2024	22.11	22.12	22.07	22.09	22.01	-0.09%	89,444
Sep 30, 2024	22.14	22.14	22.08	22.11	21.96	-0.23%	75,465
Sep 27, 2024	22.13	22.17	22.12	22.16	22.01	0.27%	66,694
Sep 26, 2024	22.13	22.13	22.09	22.10	21.95	-0.14%	44,339
Sep 25, 2024	22.16	22.16	22.12	22.13	21.98	-0.25%	85,132
Sep 24, 2024	22.13	22.18	22.11	22.18	22.04	0.20%	40,751
Sep 23, 2024	22.12	22.16	22.10	22.14	21.99	-0.09%	77,313
Sep 20, 2024	22.13	22.17	22.11	22.16	22.01	0.02%	72,215
Sep 19, 2024	22.12	22.15	22.12	22.15	22.01	0.02%	39,536
Sep 18, 2024	22.16	22.20	22.13	22.15	22.00	-0.20%	91,530
Sep 17, 2024	22.20	22.20	22.17	22.19	22.05	-0.14%	86,445
Sep 16, 2024	22.19	22.22	22.19	22.22	22.08	0.14%	59,394
Sep 13, 2024	22.20	22.20	22.17	22.19	22.05	0.21%	64,450
Sep 12, 2024	22.16	22.17	22.12	22.14	22.00	-0.09%	135,409
Sep 11, 2024	22.18	22.21	22.14	22.17	22.02	-0.09%	120,281
Sep 10, 2024	22.13	22.19	22.13	22.19	22.04	0.27%	78,313
Sep 9, 2024	22.10	22.13	22.09	22.13	21.98	0.07%	76,755
Sep 6, 2024	22.08	22.17	22.04	22.11	21.97	0.27%	196,373
Sep 5, 2024	22.07	22.08	22.02	22.05	21.91	0.05%	161,543
Sep 4, 2024	21.97	22.04	21.97	22.04	21.90	0.46%	155,946
Sep 3, 2024	21.94	21.96	21.93	21.94	21.80	-0.03%	81,284
Aug 30, 2024	21.98	21.99	21.94	21.95	21.73	-0.15%	39,079
Aug 29, 2024	21.98	21.99	21.96	21.98	21.77	-0.14%	113,284
Aug 28, 2024	22.01	22.02	22.00	22.01	21.80	-	290,111
Aug 27, 2024	21.97	22.02	21.97	22.01	21.80	0.05%	125,178
Aug 26, 2024	22.04	22.04	22.00	22.00	21.79	-0.05%	34,811
Aug 23, 2024	21.96	22.02	21.93	22.01	21.80	0.32%	65,744
Aug 22, 2024	21.97	21.97	21.91	21.94	21.73	-0.32%	63,541
Aug 21, 2024	21.98	22.03	21.96	22.01	21.80	0.27%	91,433
Aug 20, 2024	21.93	21.96	21.93	21.95	21.74	0.25%	86,022
Aug 19, 2024	21.89	21.91	21.87	21.90	21.68	0.05%	83,555
Aug 16, 2024	21.89	21.89	21.86	21.89	21.67	0.14%	464,627
Aug 15, 2024	21.85	21.87	21.83	21.86	21.64	-0.50%	68,222
Aug 14, 2024	21.95	21.99	21.95	21.97	21.75	0.05%	93,775
Aug 13, 2024	21.94	21.96	21.93	21.96	21.74	0.27%	40,116
Aug 12, 2024	21.84	21.90	21.84	21.90	21.68	0.21%	138,051
Aug 9, 2024	21.87	21.87	21.83	21.85	21.64	0.21%	26,821
Aug 8, 2024	21.79	21.83	21.78	21.81	21.59	-0.21%	142,729
Aug 7, 2024	21.85	21.87	21.82	21.85	21.64	-0.18%	165,232
Aug 6, 2024	21.97	21.97	21.87	21.89	21.68	-0.45%	220,757
Aug 5, 2024	22.12	22.13	21.95	21.99	21.78	-	190,206
Aug 2, 2024	21.92	22.01	21.92	21.99	21.78	0.99%	445,433
Aug 1, 2024	21.72	21.79	21.72	21.78	21.56	0.09%	155,114
Jul 31, 2024	21.70	21.77	21.66	21.76	21.48	0.47%	188,555
Jul 30, 2024	21.64	21.67	21.62	21.66	21.38	0.09%	103,748
Jul 29, 2024	21.65	21.65	21.62	21.64	21.36	0.09%	40,550
Jul 26, 2024	21.61	21.62	21.60	21.62	21.34	0.35%	89,819
Jul 25, 2024	21.55	21.59	21.53	21.54	21.26	0.02%	55,310
Jul 24, 2024	21.58	21.59	21.53	21.54	21.26	-	63,284
Jul 23, 2024	21.52	21.55	21.52	21.54	21.26	0.09%	64,728
Jul 22, 2024	21.53	21.54	21.49	21.52	21.24	-0.05%	75,449
Jul 19, 2024	21.53	21.54	21.52	21.53	21.25	-0.21%	50,111
Jul 18, 2024	21.58	21.60	21.55	21.57	21.29	-0.12%	42,593
Jul 17, 2024	21.57	21.60	21.56	21.60	21.32	0.07%	132,870
Jul 16, 2024	21.55	21.59	21.55	21.58	21.30	0.14%	72,517
Jul 15, 2024	21.56	21.56	21.53	21.55	21.27	-0.07%	65,371
Jul 12, 2024	21.53	21.57	21.53	21.57	21.29	0.16%	44,198
Jul 11, 2024	21.52	21.56	21.52	21.53	21.25	0.49%	67,030
Jul 10, 2024	21.42	21.44	21.41	21.43	21.15	0.05%	55,706
Jul 9, 2024	21.41	21.42	21.38	21.42	21.14	-0.05%	26,344
Jul 8, 2024	21.42	21.44	21.41	21.43	21.15	-0.02%	38,825
Jul 5, 2024	21.41	21.43	21.39	21.43	21.15	0.44%	24,205
Jul 3, 2024	21.28	21.35	21.28	21.34	21.06	0.40%	33,638
Jul 2, 2024	21.27	21.28	21.24	21.25	20.98	0.14%	71,489