Closing price on 1/29/2024
|
|
Open |
29.75 |
High |
30.00 |
Low |
29.75 |
Volume |
24,400 |
Split-adjusted Price |
28.08 |
|
|
ILB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2024
|
0.00 / 0.00%
|
29.75
|
30.00
|
29.75
|
29.80
|
29.92
|
28.08
|
24,400
|
|
1/26/2024
|
+0.45 / +1.53%
|
29.50
|
29.90
|
29.50
|
29.80
|
29.76
|
28.08
|
6,000
|
|
1/25/2024
|
+0.75 / +2.62%
|
29.20
|
29.40
|
29.20
|
29.35
|
29.34
|
27.66
|
400
|
|
1/24/2024
|
-0.20 / -0.69%
|
28.75
|
28.75
|
28.50
|
28.60
|
28.55
|
26.95
|
3,200
|
|
1/23/2024
|
+0.50 / +1.77%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
27.14
|
2,000
|
|
1/22/2024
|
-0.80 / -2.75%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.43
|
26.67
|
1,600
|
|
1/19/2024
|
-0.05 / -0.17%
|
29.15
|
29.15
|
29.10
|
29.10
|
29.12
|
27.42
|
8,300
|
|
1/18/2024
|
-0.50 / -1.69%
|
29.00
|
29.60
|
29.00
|
29.15
|
29.00
|
27.47
|
900
|
|
1/17/2024
|
-0.05 / -0.17%
|
29.65
|
29.65
|
29.65
|
29.65
|
29.65
|
27.94
|
600
|
|
1/16/2024
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
27.99
|
400
|
|
1/15/2024
|
0.00 / 0.00%
|
29.50
|
29.95
|
29.50
|
29.50
|
29.68
|
27.80
|
3,700
|
|
1/12/2024
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.50
|
29.50
|
29.67
|
27.80
|
6,800
|
|
1/11/2024
|
0.00 / 0.00%
|
29.35
|
29.75
|
29.35
|
29.50
|
29.52
|
27.80
|
6,200
|
|
1/10/2024
|
0.00 / 0.00%
|
29.75
|
29.75
|
28.70
|
29.50
|
29.53
|
27.80
|
4,400
|
|
1/9/2024
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
27.80
|
100
|
|
1/8/2024
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
27.89
|
0
|
|
1/5/2024
|
-0.25 / -0.84%
|
29.00
|
29.60
|
28.60
|
29.60
|
28.76
|
27.89
|
10,400
|
|
1/4/2024
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
28.13
|
0
|
|
1/3/2024
|
-0.15 / -0.50%
|
29.80
|
29.85
|
29.80
|
29.85
|
29.85
|
28.13
|
10,800
|
|
1/2/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
28.27
|
0
|
|
12/29/2023
|
0.00 / 0.00%
|
28.55
|
30.00
|
28.55
|
30.00
|
29.97
|
28.27
|
21,700
|
|
12/28/2023
|
+0.80 / +2.74%
|
29.15
|
30.00
|
29.00
|
30.00
|
29.73
|
28.27
|
9,900
|
|
12/27/2023
|
+0.10 / +0.34%
|
29.05
|
29.30
|
28.60
|
29.20
|
29.02
|
27.51
|
2,000
|
|
12/26/2023
|
+0.15 / +0.52%
|
28.90
|
29.45
|
28.80
|
29.10
|
28.94
|
27.42
|
8,600
|
|
12/25/2023
|
+0.20 / +0.70%
|
28.75
|
28.95
|
28.50
|
28.95
|
28.61
|
27.28
|
4,500
|
|
12/22/2023
|
+0.25 / +0.88%
|
28.30
|
28.75
|
28.30
|
28.75
|
28.51
|
27.09
|
700
|
|
12/21/2023
|
-0.15 / -0.52%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.85
|
3,100
|
|
12/20/2023
|
+0.45 / +1.60%
|
28.20
|
28.85
|
28.20
|
28.65
|
28.56
|
27.00
|
8,300
|
|
12/19/2023
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
26.57
|
0
|
|
12/18/2023
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.38
|
26.57
|
1,800
|
|
|