|
Closing price on 2/14/2023
|
|
| Open |
31.55 |
| High |
31.65 |
| Low |
31.00 |
| Volume |
10,800 |
| Split-adjusted Price |
27.44 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
-2.00 / -6.06%
|
31.55
|
31.65
|
31.00
|
31.00
|
31.45
|
27.44
|
10,800
|
|
|
2/13/2023
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.98
|
29.21
|
8,300
|
|
|
2/10/2023
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
29.21
|
66,600
|
|
|
2/9/2023
|
-0.25 / -0.75%
|
33.25
|
33.25
|
32.00
|
33.00
|
32.85
|
29.21
|
24,000
|
|
|
2/8/2023
|
+0.25 / +0.76%
|
31.50
|
33.30
|
31.50
|
33.25
|
33.21
|
29.43
|
10,700
|
|
|
2/7/2023
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.50
|
33.00
|
32.91
|
29.21
|
38,400
|
|
|
2/6/2023
|
+0.90 / +2.80%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.29
|
29.21
|
21,100
|
|
|
2/3/2023
|
+1.10 / +3.55%
|
31.00
|
32.40
|
31.00
|
32.10
|
32.03
|
28.41
|
48,200
|
|
|
2/2/2023
|
-1.90 / -5.78%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.44
|
1,500
|
|
|
2/1/2023
|
-0.10 / -0.30%
|
33.00
|
33.00
|
31.65
|
32.90
|
32.94
|
29.12
|
38,900
|
|
|
1/31/2023
|
-2.00 / -5.71%
|
35.50
|
35.50
|
33.00
|
33.00
|
33.06
|
29.21
|
61,700
|
|
|
1/30/2023
|
+0.95 / +2.79%
|
35.00
|
35.50
|
34.50
|
35.00
|
34.99
|
30.98
|
154,600
|
|
|
1/27/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.00
|
34.05
|
34.02
|
30.14
|
25,700
|
|
|
1/19/2023
|
+0.40 / +1.19%
|
33.65
|
34.10
|
31.30
|
34.05
|
33.87
|
30.14
|
35,700
|
|
|
1/18/2023
|
-0.30 / -0.88%
|
35.00
|
35.00
|
32.50
|
33.65
|
33.63
|
29.78
|
31,400
|
|
|
1/17/2023
|
+2.20 / +6.93%
|
33.90
|
33.95
|
33.20
|
33.95
|
33.83
|
30.05
|
40,600
|
|
|
1/16/2023
|
+2.05 / +6.90%
|
31.75
|
31.75
|
31.60
|
31.75
|
31.74
|
28.10
|
16,100
|
|
|
1/13/2023
|
+1.90 / +6.83%
|
29.70
|
29.70
|
29.65
|
29.70
|
29.70
|
26.29
|
11,700
|
|
|
1/12/2023
|
+1.80 / +6.92%
|
26.00
|
27.80
|
26.00
|
27.80
|
27.45
|
24.61
|
23,600
|
|
|
1/11/2023
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.26
|
23.01
|
24,300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.13
|
2,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.13
|
1,000
|
|
|
1/6/2023
|
-0.50 / -1.96%
|
25.60
|
26.00
|
25.00
|
25.00
|
25.73
|
22.13
|
6,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.39
|
22.57
|
3,700
|
|
|
1/4/2023
|
+0.55 / +2.20%
|
24.95
|
25.50
|
24.95
|
25.50
|
25.23
|
22.57
|
28,900
|
|
|
1/3/2023
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.50
|
24.95
|
24.82
|
22.08
|
6,000
|
|
|
12/30/2022
|
-0.10 / -0.40%
|
24.60
|
24.95
|
24.00
|
24.95
|
24.21
|
22.08
|
12,900
|
|
|
12/29/2022
|
+0.05 / +0.20%
|
24.80
|
25.05
|
24.50
|
25.05
|
24.62
|
22.17
|
3,200
|
|
|
12/28/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.93
|
22.13
|
600
|
|
|
12/27/2022
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
24.78
|
22.13
|
2,000
|
|
|