IBDSF(IBDSF)
IBDSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $23.81 | $24.05 | $23.64 | $23.91 | 5,300 |
| 8/10/2026 | $24.04 | $24.17 | $23.80 | $24.03 | 3,900 |
| 8/7/2026 | $23.25 | $24.35 | $23.25 | $24.02 | 4,400 |
| 8/6/2026 | $24.18 | $24.50 | $23.98 | $24.03 | 4,400 |
| 8/5/2026 | $23.73 | $24.05 | $23.64 | $23.64 | 7,149 |
| 8/4/2026 | $23.61 | $24.00 | $23.44 | $23.81 | 6,201 |
| 8/3/2026 | $23.79 | $24.37 | $23.35 | $23.35 | 5,500 |
| 7/31/2026 | $23.81 | $24.11 | $23.80 | $24.08 | 7,100 |
| 7/30/2026 | $23.79 | $24.00 | $23.37 | $23.37 | 9,404 |
| 7/29/2026 | $23.52 | $23.94 | $23.43 | $23.93 | 6,400 |
| 7/28/2026 | $24.26 | $24.67 | $24.04 | $24.06 | 2,846 |
| 7/27/2026 | $24.95 | $24.95 | $24.23 | $24.24 | 5,010 |
| 7/24/2026 | $24.33 | $24.34 | $24.33 | $24.34 | 3,800 |
| 7/23/2026 | $24.20 | $24.25 | $23.89 | $23.89 | 14,200 |
| 7/22/2026 | $24.40 | $24.68 | $24.00 | $24.34 | 2,636 |
| 7/21/2026 | $24.22 | $24.44 | $24.22 | $24.44 | 14,100 |
| 7/20/2026 | $24.02 | $24.39 | $24.02 | $24.23 | 4,200 |
| 7/17/2026 | $24.34 | $24.42 | $24.23 | $24.42 | 4,000 |
| 7/16/2026 | $23.61 | $24.13 | $23.61 | $24.12 | 5,700 |
| 7/15/2026 | $24.67 | $24.67 | $24.10 | $24.35 | 10,306 |
| 7/14/2026 | $24.31 | $24.42 | $24.31 | $24.42 | 10,400 |
| 7/13/2026 | $24.13 | $24.71 | $24.02 | $24.16 | 7,507 |
| 7/10/2026 | $23.62 | $24.60 | $23.59 | $24.10 | 4,743 |
| 7/9/2026 | $24.23 | $24.27 | $23.91 | $24.27 | 9,822 |
| 7/8/2026 | $24.14 | $24.31 | $24.12 | $24.31 | 6,020 |
| 7/7/2026 | $23.87 | $24.34 | $23.76 | $23.78 | 5,600 |
| 7/6/2026 | $24.75 | $24.75 | $24.16 | $24.16 | 5,900 |
| 7/2/2026 | $25.07 | $25.09 | $24.80 | $25.03 | 10,500 |
| 7/1/2026 | $24.78 | $24.98 | $24.50 | $24.98 | 6,021 |
| 6/30/2026 | $25.04 | $25.10 | $24.71 | $24.97 | 17,022 |
| 6/29/2026 | $25.18 | $25.33 | $24.59 | $25.24 | 6,300 |
| 6/26/2026 | $24.60 | $25.09 | $24.06 | $24.84 | 5,700 |
| 6/25/2026 | $24.63 | $24.64 | $24.11 | $24.25 | 11,222 |
| 6/24/2026 | $24.00 | $24.25 | $23.85 | $24.17 | 7,125 |
| 6/23/2026 | $24.32 | $24.40 | $24.00 | $24.38 | 5,404 |
| 6/22/2026 | $23.90 | $24.30 | $23.90 | $24.28 | 9,500 |
| 6/18/2026 | $24.00 | $24.00 | $23.87 | $23.90 | 6,000 |
| 6/17/2026 | $23.70 | $23.90 | $23.66 | $23.66 | 2,006 |
| 6/16/2026 | $23.35 | $23.85 | $23.35 | $23.83 | 4,500 |
| 6/15/2026 | $23.31 | $23.98 | $23.31 | $23.85 | 6,441 |
| 6/12/2026 | $23.90 | $23.90 | $23.63 | $23.65 | 125,400 |
| 6/11/2026 | $23.33 | $23.73 | $23.33 | $23.61 | 6,600 |
| 6/10/2026 | $22.95 | $23.13 | $22.95 | $23.07 | 3,202 |
| 6/9/2026 | $23.00 | $23.01 | $22.94 | $23.01 | 9,512 |
| 6/8/2026 | $23.00 | $23.15 | $23.00 | $23.01 | 3,600 |
| 6/5/2026 | $22.73 | $23.10 | $22.73 | $22.95 | 6,600 |
| 6/4/2026 | $23.07 | $23.07 | $22.37 | $22.93 | 47,300 |
| 6/3/2026 | $22.80 | $23.29 | $22.53 | $22.74 | 8,000 |
| 6/2/2026 | $22.93 | $22.95 | $22.76 | $22.78 | 9,000 |
| 6/1/2026 | $22.90 | $23.42 | $22.29 | $22.61 | 193,440 |
| 5/29/2026 | $22.88 | $22.88 | $22.35 | $22.60 | 8,933 |
| 5/28/2026 | $22.26 | $23.40 | $22.07 | $22.70 | 36,419 |
| 5/27/2026 | $23.00 | $23.10 | $22.93 | $22.95 | 10,643 |
| 5/26/2026 | $23.20 | $23.20 | $23.10 | $23.12 | 6,540 |
| 5/22/2026 | $22.94 | $23.42 | $22.33 | $22.91 | 6,416 |
| 5/21/2026 | $22.87 | $23.09 | $22.86 | $23.08 | 6,700 |
| 5/20/2026 | $22.76 | $23.50 | $22.31 | $22.50 | 6,309 |
| 5/19/2026 | $22.87 | $22.90 | $22.34 | $22.34 | 1,900 |
| 5/18/2026 | $22.64 | $22.73 | $22.39 | $22.60 | 6,500 |
| 5/15/2026 | $22.55 | $22.65 | $22.03 | $22.21 | 44,635 |
| 5/14/2026 | $23.10 | $23.25 | $22.74 | $23.25 | 10,034 |