IBP(IBP)
IBP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $244.87 | $251.76 | $238.33 | $244.05 | 377,680 |
| 8/6/2026 | $246.36 | $253.51 | $224.05 | $241.97 | 588,745 |
| 8/5/2026 | $233.93 | $244.46 | $233.93 | $241.51 | 430,251 |
| 8/4/2026 | $231.88 | $239.18 | $230.03 | $237.85 | 361,612 |
| 8/3/2026 | $228.86 | $238.01 | $227.49 | $228.45 | 296,507 |
| 7/31/2026 | $222.98 | $228.54 | $221.58 | $222.94 | 296,331 |
| 7/30/2026 | $231.13 | $234.87 | $223.34 | $225.16 | 291,629 |
| 7/29/2026 | $235.40 | $240.55 | $229.27 | $230.33 | 431,500 |
| 7/28/2026 | $232.19 | $240.08 | $231.68 | $240.07 | 461,900 |
| 7/27/2026 | $230.11 | $236.17 | $227.50 | $228.55 | 360,517 |
| 7/24/2026 | $222.84 | $229.83 | $221.26 | $227.43 | 342,912 |
| 7/23/2026 | $227.35 | $227.35 | $217.29 | $222.88 | 438,000 |
| 7/22/2026 | $222.75 | $226.71 | $220.67 | $225.09 | 378,749 |
| 7/21/2026 | $223.34 | $225.15 | $211.48 | $222.09 | 489,800 |
| 7/20/2026 | $228.72 | $229.19 | $221.60 | $224.21 | 402,500 |
| 7/17/2026 | $232.67 | $238.82 | $225.78 | $228.65 | 453,600 |
| 7/16/2026 | $232.99 | $236.23 | $226.25 | $235.40 | 361,742 |
| 7/15/2026 | $224.87 | $232.89 | $222.02 | $228.59 | 746,700 |
| 7/14/2026 | $227.39 | $232.46 | $221.64 | $224.40 | 302,922 |
| 7/13/2026 | $224.28 | $226.56 | $218.85 | $222.53 | 291,800 |
| 7/10/2026 | $223.18 | $229.05 | $221.49 | $225.13 | 200,900 |
| 7/9/2026 | $217.48 | $221.80 | $215.20 | $220.00 | 401,700 |
| 7/8/2026 | $218.13 | $220.69 | $210.20 | $214.79 | 621,140 |
| 7/7/2026 | $229.12 | $229.12 | $220.70 | $222.19 | 271,631 |
| 7/6/2026 | $228.10 | $230.02 | $219.54 | $225.74 | 293,440 |
| 7/2/2026 | $225.66 | $228.63 | $223.47 | $228.26 | 274,930 |
| 7/1/2026 | $226.90 | $232.79 | $223.72 | $224.02 | 427,700 |
| 6/30/2026 | $227.82 | $230.64 | $225.22 | $229.84 | 394,445 |
| 6/29/2026 | $229.14 | $229.14 | $219.41 | $227.34 | 533,166 |
| 6/26/2026 | $225.84 | $233.75 | $223.36 | $233.32 | 1.32M |
| 6/25/2026 | $224.30 | $230.27 | $223.02 | $227.02 | 433,126 |
| 6/24/2026 | $214.36 | $228.67 | $213.12 | $223.30 | 585,049 |
| 6/23/2026 | $210.38 | $214.33 | $208.80 | $210.68 | 295,231 |
| 6/22/2026 | $216.68 | $219.68 | $210.81 | $211.92 | 445,451 |
| 6/18/2026 | $214.62 | $221.81 | $212.85 | $218.25 | 865,500 |
| 6/17/2026 | $215.42 | $224.10 | $209.26 | $211.31 | 489,338 |
| 6/16/2026 | $213.45 | $219.13 | $212.00 | $217.86 | 432,000 |
| 6/15/2026 | $212.95 | $218.76 | $207.45 | $208.59 | 306,629 |
| 6/12/2026 | $205.49 | $210.31 | $204.36 | $207.09 | 411,558 |
| 6/11/2026 | $196.60 | $207.66 | $195.08 | $207.50 | 366,027 |
| 6/10/2026 | $205.19 | $207.08 | $193.11 | $195.65 | 342,131 |
| 6/9/2026 | $201.20 | $206.60 | $199.58 | $206.03 | 392,100 |
| 6/8/2026 | $197.18 | $202.72 | $195.40 | $200.22 | 581,400 |
| 6/5/2026 | $199.18 | $203.16 | $196.86 | $197.61 | 487,840 |
| 6/4/2026 | $204.77 | $207.33 | $198.61 | $202.74 | 497,320 |
| 6/3/2026 | $201.90 | $203.30 | $198.65 | $201.74 | 715,225 |
| 6/2/2026 | $203.31 | $204.92 | $199.19 | $204.30 | 560,614 |
| 6/1/2026 | $206.50 | $210.08 | $201.61 | $201.80 | 338,700 |
| 5/29/2026 | $209.30 | $214.18 | $208.15 | $209.98 | 321,332 |
| 5/28/2026 | $210.59 | $213.59 | $207.14 | $209.80 | 484,870 |
| 5/27/2026 | $218.85 | $224.93 | $212.24 | $213.51 | 426,736 |
| 5/26/2026 | $216.84 | $218.21 | $213.69 | $217.13 | 340,212 |
| 5/22/2026 | $217.81 | $219.40 | $211.02 | $214.22 | 430,434 |
| 5/21/2026 | $208.38 | $218.73 | $208.38 | $216.85 | 590,949 |
| 5/20/2026 | $206.88 | $216.29 | $203.45 | $215.93 | 429,800 |
| 5/19/2026 | $212.66 | $212.66 | $203.83 | $204.48 | 350,621 |
| 5/18/2026 | $211.03 | $219.52 | $211.03 | $215.36 | 519,315 |
| 5/15/2026 | $206.72 | $213.77 | $206.72 | $209.19 | 608,610 |
| 5/14/2026 | $210.01 | $219.99 | $208.08 | $217.31 | 618,400 |
| 5/13/2026 | $201.82 | $206.39 | $197.80 | $206.36 | 830,757 |
| 5/12/2026 | $209.46 | $209.46 | $200.30 | $202.65 | 910,026 |
| 5/11/2026 | $219.44 | $221.48 | $203.34 | $206.20 | 1.19M |