IBAT(IBAT)
IBAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $39.18 | $39.62 | $39.18 | $39.50 | 5,943 |
| 7/20/2026 | $38.94 | $39.12 | $38.34 | $38.43 | 10,200 |
| 7/17/2026 | $38.07 | $38.82 | $37.99 | $38.46 | 133,402 |
| 7/16/2026 | $39.98 | $39.98 | $38.93 | $39.07 | 60,200 |
| 7/15/2026 | $41.08 | $41.08 | $40.10 | $40.75 | 17,946 |
| 7/14/2026 | $41.28 | $41.40 | $40.78 | $40.98 | 25,808 |
| 7/13/2026 | $40.80 | $40.84 | $40.40 | $40.42 | 16,722 |
| 7/10/2026 | $41.57 | $41.66 | $41.11 | $41.48 | 51,778 |
| 7/9/2026 | $41.77 | $41.77 | $41.10 | $41.18 | 52,100 |
| 7/8/2026 | $40.83 | $41.00 | $40.11 | $40.83 | 12,507 |
| 7/7/2026 | $42.47 | $42.47 | $41.12 | $41.37 | 56,943 |
| 7/6/2026 | $42.69 | $45.80 | $42.69 | $43.36 | 26,249 |
| 7/2/2026 | $44.29 | $44.81 | $42.67 | $43.25 | 38,008 |
| 7/1/2026 | $44.64 | $45.19 | $44.37 | $44.45 | 14,529 |
| 6/30/2026 | $44.56 | $45.25 | $44.56 | $45.06 | 23,008 |
| 6/29/2026 | $43.72 | $44.09 | $43.12 | $44.01 | 37,135 |
| 6/26/2026 | $43.02 | $43.35 | $42.57 | $42.57 | 50,039 |
| 6/25/2026 | $45.69 | $45.70 | $44.44 | $44.57 | 33,761 |
| 6/24/2026 | $45.21 | $45.32 | $44.39 | $44.73 | 25,616 |
| 6/23/2026 | $45.01 | $45.39 | $44.69 | $44.86 | 44,246 |
| 6/22/2026 | $47.37 | $48.15 | $47.37 | $47.79 | 46,825 |
| 6/18/2026 | $46.24 | $46.80 | $46.12 | $46.56 | 51,600 |
| 6/17/2026 | $45.72 | $46.54 | $45.60 | $45.60 | 128,563 |
| 6/16/2026 | $45.50 | $45.92 | $45.01 | $45.01 | 44,600 |
| 6/15/2026 | $44.94 | $45.17 | $44.66 | $44.87 | 90,337 |
| 6/12/2026 | $43.34 | $44.94 | $42.01 | $43.49 | 17,000 |
| 6/11/2026 | $41.40 | $43.22 | $41.40 | $43.03 | 82,615 |
| 6/10/2026 | $42.01 | $42.64 | $41.06 | $41.23 | 69,369 |
| 6/9/2026 | $44.27 | $44.55 | $42.09 | $43.27 | 31,300 |
| 6/8/2026 | $44.11 | $44.11 | $43.25 | $43.31 | 34,830 |
| 6/5/2026 | $45.90 | $46.00 | $43.23 | $43.52 | 108,901 |
| 6/4/2026 | $46.66 | $47.09 | $46.19 | $46.96 | 49,400 |
| 6/3/2026 | $47.90 | $47.95 | $47.05 | $47.19 | 65,079 |
| 6/2/2026 | $47.11 | $47.78 | $46.89 | $47.77 | 54,600 |
| 6/1/2026 | $47.46 | $47.96 | $46.84 | $47.52 | 64,449 |
| 5/29/2026 | $47.89 | $47.89 | $47.13 | $47.78 | 51,210 |
| 5/28/2026 | $47.80 | $47.80 | $46.67 | $47.35 | 81,146 |
| 5/27/2026 | $47.47 | $47.47 | $46.02 | $46.23 | 34,300 |
| 5/26/2026 | $47.28 | $47.39 | $46.84 | $47.15 | 56,643 |
| 5/22/2026 | $45.47 | $45.66 | $45.01 | $45.05 | 53,000 |
| 5/21/2026 | $43.22 | $44.72 | $43.22 | $44.29 | 28,240 |
| 5/20/2026 | $42.31 | $42.98 | $42.19 | $42.85 | 135,200 |
| 5/19/2026 | $42.14 | $42.45 | $41.14 | $42.03 | 233,517 |
| 5/18/2026 | $44.10 | $44.27 | $42.78 | $43.20 | 21,300 |
| 5/15/2026 | $43.90 | $44.26 | $43.49 | $43.95 | 21,900 |
| 5/14/2026 | $45.12 | $45.57 | $44.75 | $45.33 | 147,403 |
| 5/13/2026 | $44.73 | $45.25 | $44.28 | $45.19 | 22,025 |
| 5/12/2026 | $44.08 | $44.35 | $43.00 | $43.87 | 29,867 |
| 5/11/2026 | $44.17 | $45.23 | $44.17 | $44.98 | 44,100 |
| 5/8/2026 | $44.04 | $44.43 | $43.64 | $44.24 | 89,800 |
| 5/7/2026 | $44.52 | $44.52 | $43.06 | $43.34 | 173,500 |
| 5/6/2026 | $44.47 | $44.47 | $43.85 | $44.35 | 41,713 |
| 5/5/2026 | $43.31 | $43.91 | $43.21 | $43.80 | 36,000 |
| 5/4/2026 | $43.51 | $43.58 | $42.66 | $42.89 | 84,635 |
| 5/1/2026 | $43.21 | $43.61 | $43.09 | $43.18 | 25,400 |
| 4/30/2026 | $43.21 | $43.23 | $42.27 | $43.22 | 31,774 |
| 4/29/2026 | $42.33 | $42.50 | $41.70 | $41.87 | 16,800 |
| 4/28/2026 | $41.00 | $41.39 | $40.61 | $40.86 | 36,153 |
| 4/27/2026 | $41.37 | $41.37 | $41.00 | $41.10 | 18,910 |
| 4/24/2026 | $41.78 | $41.78 | $41.00 | $41.45 | 22,136 |
| 4/23/2026 | $41.01 | $41.49 | $40.37 | $40.95 | 50,449 |
| 4/22/2026 | $41.39 | $41.64 | $41.31 | $41.64 | 72,500 |