IBMP(IBMP)
IBMP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $25.37 | $25.39 | $25.37 | $25.39 | 89,600 |
| 7/23/2026 | $25.37 | $25.41 | $25.34 | $25.39 | 166,900 |
| 7/22/2026 | $25.39 | $25.39 | $25.37 | $25.39 | 25,600 |
| 7/21/2026 | $25.39 | $25.42 | $25.38 | $25.40 | 127,000 |
| 7/20/2026 | $25.39 | $25.42 | $25.39 | $25.40 | 45,134 |
| 7/17/2026 | $25.39 | $25.42 | $25.38 | $25.40 | 103,601 |
| 7/16/2026 | $25.39 | $25.44 | $25.36 | $25.42 | 106,431 |
| 7/15/2026 | $25.40 | $25.41 | $25.38 | $25.40 | 70,735 |
| 7/14/2026 | $25.37 | $25.42 | $25.37 | $25.41 | 97,440 |
| 7/13/2026 | $25.38 | $25.38 | $25.35 | $25.38 | 66,137 |
| 7/10/2026 | $25.39 | $25.40 | $25.38 | $25.40 | 147,000 |
| 7/9/2026 | $25.37 | $25.40 | $25.37 | $25.39 | 42,831 |
| 7/8/2026 | $25.38 | $25.40 | $25.38 | $25.39 | 45,000 |
| 7/7/2026 | $25.39 | $25.40 | $25.39 | $25.40 | 56,200 |
| 7/6/2026 | $25.38 | $25.40 | $25.38 | $25.39 | 49,740 |
| 7/2/2026 | $25.38 | $25.38 | $25.36 | $25.38 | 59,300 |
| 7/1/2026 | $25.36 | $25.36 | $25.35 | $25.36 | 32,400 |
| 6/30/2026 | $25.42 | $25.42 | $25.41 | $25.42 | 28,600 |
| 6/29/2026 | $25.42 | $25.44 | $25.41 | $25.44 | 44,300 |
| 6/26/2026 | $25.41 | $25.42 | $25.41 | $25.42 | 68,708 |
| 6/25/2026 | $25.41 | $25.44 | $25.40 | $25.42 | 61,829 |
| 6/24/2026 | $25.40 | $25.41 | $25.39 | $25.41 | 54,915 |
| 6/23/2026 | $25.39 | $25.41 | $25.37 | $25.40 | 81,412 |
| 6/22/2026 | $25.39 | $25.39 | $25.38 | $25.38 | 60,900 |
| 6/18/2026 | $25.39 | $25.40 | $25.37 | $25.39 | 419,106 |
| 6/17/2026 | $25.40 | $25.40 | $25.36 | $25.37 | 104,242 |
| 6/16/2026 | $25.40 | $25.41 | $25.37 | $25.38 | 89,817 |
| 6/15/2026 | $25.39 | $25.45 | $25.38 | $25.40 | 100,007 |
| 6/12/2026 | $25.39 | $25.44 | $25.37 | $25.39 | 62,600 |
| 6/11/2026 | $25.39 | $25.41 | $25.37 | $25.39 | 71,722 |
| 6/10/2026 | $25.38 | $25.40 | $25.38 | $25.38 | 69,940 |
| 6/9/2026 | $25.39 | $25.44 | $25.36 | $25.39 | 82,141 |
| 6/8/2026 | $25.40 | $25.40 | $25.37 | $25.38 | 126,800 |
| 6/5/2026 | $25.37 | $25.38 | $25.37 | $25.37 | 44,102 |
| 6/4/2026 | $25.37 | $25.37 | $25.36 | $25.36 | 25,820 |
| 6/3/2026 | $25.34 | $25.37 | $25.30 | $25.35 | 122,937 |
| 6/2/2026 | $25.35 | $25.36 | $25.34 | $25.35 | 177,100 |
| 6/1/2026 | $25.36 | $25.36 | $25.33 | $25.35 | 46,924 |
| 5/29/2026 | $25.39 | $25.40 | $25.38 | $25.40 | 94,010 |
| 5/28/2026 | $25.39 | $25.41 | $25.38 | $25.40 | 53,718 |
| 5/27/2026 | $25.38 | $25.39 | $25.37 | $25.39 | 64,000 |
| 5/26/2026 | $25.38 | $25.39 | $25.37 | $25.38 | 63,013 |
| 5/22/2026 | $25.35 | $25.39 | $25.34 | $25.39 | 90,100 |
| 5/21/2026 | $25.34 | $25.35 | $25.34 | $25.35 | 55,201 |
| 5/20/2026 | $25.35 | $25.36 | $25.33 | $25.33 | 72,000 |
| 5/19/2026 | $25.34 | $25.37 | $25.32 | $25.35 | 75,900 |
| 5/18/2026 | $25.33 | $25.35 | $25.33 | $25.34 | 29,419 |
| 5/15/2026 | $25.35 | $25.35 | $25.32 | $25.34 | 46,200 |
| 5/14/2026 | $25.35 | $25.36 | $25.35 | $25.36 | 27,640 |
| 5/13/2026 | $25.36 | $25.36 | $25.33 | $25.35 | 58,728 |
| 5/12/2026 | $25.35 | $25.36 | $25.32 | $25.32 | 47,242 |
| 5/11/2026 | $25.36 | $25.38 | $25.33 | $25.33 | 238,248 |
| 5/8/2026 | $25.32 | $25.37 | $25.32 | $25.35 | 72,600 |
| 5/7/2026 | $25.36 | $25.36 | $25.34 | $25.35 | 48,914 |
| 5/6/2026 | $25.36 | $25.37 | $25.36 | $25.36 | 35,406 |
| 5/5/2026 | $25.36 | $25.37 | $25.35 | $25.36 | 51,300 |
| 5/4/2026 | $25.33 | $25.38 | $25.33 | $25.35 | 197,400 |
| 5/1/2026 | $25.34 | $25.35 | $25.33 | $25.35 | 57,900 |
| 4/30/2026 | $25.43 | $25.43 | $25.39 | $25.41 | 87,930 |
| 4/29/2026 | $25.39 | $25.40 | $25.38 | $25.39 | 199,509 |
| 4/28/2026 | $25.40 | $25.42 | $25.38 | $25.39 | 42,240 |