IBTA(IBTA)
IBTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $32.86 | $33.52 | $30.80 | $33.21 | 230,799 |
| 5/19/2026 | $32.37 | $33.52 | $31.79 | $33.40 | 203,000 |
| 5/18/2026 | $30.74 | $32.75 | $30.74 | $32.00 | 245,800 |
| 5/15/2026 | $29.70 | $31.84 | $29.00 | $30.81 | 251,400 |
| 5/14/2026 | $31.85 | $32.28 | $28.49 | $29.86 | 255,401 |
| 5/13/2026 | $32.28 | $34.04 | $31.80 | $32.31 | 224,814 |
| 5/12/2026 | $33.09 | $34.53 | $32.44 | $32.72 | 678,821 |
| 5/11/2026 | $35.06 | $35.62 | $31.57 | $33.13 | 241,400 |
| 5/8/2026 | $36.77 | $36.88 | $35.31 | $35.50 | 144,112 |
| 5/7/2026 | $38.00 | $40.49 | $36.47 | $36.78 | 257,910 |
| 5/6/2026 | $36.71 | $37.34 | $36.00 | $37.00 | 141,300 |
| 5/5/2026 | $36.00 | $36.85 | $35.62 | $36.80 | 109,115 |
| 5/4/2026 | $35.06 | $35.99 | $34.99 | $35.69 | 90,900 |
| 5/1/2026 | $35.64 | $35.90 | $34.86 | $35.14 | 102,448 |
| 4/30/2026 | $35.25 | $35.79 | $34.69 | $35.20 | 122,237 |
| 4/29/2026 | $35.22 | $35.64 | $34.84 | $35.62 | 89,302 |
| 4/28/2026 | $35.09 | $36.06 | $35.09 | $35.59 | 96,338 |
| 4/27/2026 | $35.12 | $36.13 | $35.12 | $35.60 | 91,438 |
| 4/24/2026 | $35.70 | $36.25 | $34.95 | $34.97 | 145,400 |
| 4/23/2026 | $35.64 | $35.81 | $34.61 | $35.73 | 193,800 |
| 4/22/2026 | $36.06 | $36.30 | $35.40 | $36.11 | 162,700 |
| 4/21/2026 | $35.79 | $36.45 | $35.29 | $35.87 | 134,630 |
| 4/20/2026 | $35.31 | $35.93 | $35.03 | $35.66 | 106,000 |
| 4/17/2026 | $35.58 | $35.74 | $34.99 | $35.25 | 126,513 |
| 4/16/2026 | $35.83 | $36.03 | $34.99 | $35.45 | 112,600 |
| 4/15/2026 | $33.80 | $35.39 | $33.80 | $35.37 | 201,400 |
| 4/14/2026 | $33.38 | $33.97 | $32.91 | $33.64 | 186,700 |
| 4/13/2026 | $31.87 | $33.88 | $31.70 | $33.36 | 219,385 |
| 4/10/2026 | $32.28 | $32.52 | $31.64 | $31.89 | 162,902 |
| 4/9/2026 | $30.77 | $31.71 | $30.77 | $31.61 | 150,200 |
| 4/8/2026 | $32.81 | $33.28 | $30.72 | $31.17 | 194,702 |
| 4/7/2026 | $30.79 | $32.44 | $29.92 | $32.06 | 253,726 |
| 4/6/2026 | $32.42 | $33.16 | $30.92 | $30.95 | 696,421 |
| 4/2/2026 | $30.78 | $32.89 | $30.57 | $32.05 | 216,100 |
| 4/1/2026 | $30.03 | $31.29 | $30.03 | $30.93 | 233,211 |
| 3/31/2026 | $29.52 | $30.54 | $29.40 | $29.97 | 287,712 |
| 3/30/2026 | $29.08 | $29.80 | $29.01 | $29.33 | 180,207 |
| 3/27/2026 | $29.16 | $29.75 | $28.49 | $28.98 | 204,473 |
| 3/26/2026 | $29.05 | $29.89 | $29.05 | $29.41 | 227,425 |
| 3/25/2026 | $28.78 | $29.41 | $28.57 | $29.17 | 231,800 |
| 3/24/2026 | $27.97 | $28.93 | $27.88 | $28.21 | 357,744 |
| 3/23/2026 | $27.62 | $28.88 | $27.43 | $28.27 | 331,200 |
| 3/20/2026 | $28.02 | $28.27 | $27.23 | $27.42 | 794,400 |
| 3/19/2026 | $26.05 | $27.86 | $26.03 | $27.69 | 383,420 |
| 3/18/2026 | $25.37 | $26.82 | $25.05 | $26.27 | 406,400 |
| 3/17/2026 | $24.51 | $27.02 | $24.51 | $25.80 | 391,700 |
| 3/16/2026 | $23.54 | $25.26 | $23.54 | $24.69 | 394,009 |
| 3/13/2026 | $23.12 | $23.62 | $22.75 | $23.42 | 243,021 |
| 3/12/2026 | $23.15 | $24.14 | $22.63 | $23.06 | 387,400 |
| 3/11/2026 | $22.46 | $22.95 | $21.86 | $21.89 | 239,813 |
| 3/10/2026 | $23.13 | $23.29 | $22.11 | $22.29 | 219,444 |
| 3/9/2026 | $23.01 | $23.74 | $22.36 | $23.42 | 253,616 |
| 3/6/2026 | $23.61 | $24.08 | $23.08 | $23.41 | 270,600 |
| 3/5/2026 | $24.06 | $24.90 | $23.32 | $23.89 | 310,930 |
| 3/4/2026 | $25.50 | $26.01 | $23.88 | $23.98 | 301,707 |
| 3/3/2026 | $24.44 | $25.93 | $24.04 | $25.65 | 694,037 |
| 3/2/2026 | $24.40 | $25.60 | $24.01 | $24.94 | 425,951 |
| 2/27/2026 | $25.50 | $26.24 | $24.00 | $24.97 | 728,326 |
| 2/26/2026 | $24.52 | $29.82 | $24.20 | $26.35 | 1.73M |
| 2/25/2026 | $21.23 | $21.48 | $20.18 | $20.50 | 340,623 |
| 2/24/2026 | $20.76 | $21.56 | $20.40 | $20.55 | 262,900 |
| 2/23/2026 | $22.02 | $22.20 | $20.76 | $20.82 | 349,643 |
| 2/20/2026 | $21.60 | $22.50 | $21.60 | $22.16 | 326,935 |
| 2/19/2026 | $20.57 | $21.68 | $20.57 | $21.56 | 261,200 |