IBTA(IBTA)
IBTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $30.61 | $38.00 | $30.47 | $37.34 | 1.25M |
| 8/3/2026 | $24.25 | $25.33 | $23.99 | $24.58 | 408,300 |
| 7/31/2026 | $26.04 | $26.61 | $23.85 | $24.00 | 207,300 |
| 7/30/2026 | $26.26 | $26.99 | $25.50 | $26.39 | 117,401 |
| 7/29/2026 | $26.97 | $27.50 | $26.04 | $26.54 | 155,900 |
| 7/28/2026 | $27.70 | $28.40 | $27.04 | $27.24 | 152,769 |
| 7/27/2026 | $26.58 | $27.42 | $26.36 | $27.41 | 129,900 |
| 7/24/2026 | $25.72 | $26.49 | $25.17 | $26.25 | 154,502 |
| 7/23/2026 | $27.35 | $27.35 | $24.76 | $26.29 | 304,736 |
| 7/22/2026 | $29.22 | $29.22 | $26.76 | $27.29 | 197,300 |
| 7/21/2026 | $31.93 | $32.40 | $28.00 | $29.05 | 273,927 |
| 7/20/2026 | $31.43 | $32.75 | $30.98 | $32.30 | 179,701 |
| 7/17/2026 | $31.86 | $32.37 | $30.77 | $31.55 | 133,241 |
| 7/16/2026 | $31.49 | $32.20 | $31.06 | $32.20 | 152,218 |
| 7/15/2026 | $30.86 | $31.50 | $30.26 | $31.06 | 99,805 |
| 7/14/2026 | $30.50 | $30.78 | $29.68 | $30.45 | 112,900 |
| 7/13/2026 | $31.04 | $31.95 | $30.28 | $30.93 | 206,017 |
| 7/10/2026 | $32.12 | $33.46 | $30.29 | $30.86 | 150,722 |
| 7/9/2026 | $30.75 | $31.98 | $29.95 | $31.76 | 108,000 |
| 7/8/2026 | $32.10 | $32.69 | $30.10 | $31.19 | 165,100 |
| 7/7/2026 | $33.51 | $33.60 | $32.92 | $33.47 | 186,538 |
| 7/6/2026 | $35.14 | $35.56 | $32.11 | $33.00 | 180,149 |
| 7/2/2026 | $36.00 | $36.02 | $34.36 | $35.57 | 98,400 |
| 7/1/2026 | $34.67 | $35.91 | $33.98 | $35.91 | 161,940 |
| 6/30/2026 | $33.98 | $35.13 | $32.93 | $34.16 | 118,600 |
| 6/29/2026 | $34.49 | $35.37 | $33.03 | $34.39 | 165,900 |
| 6/26/2026 | $32.28 | $33.96 | $31.19 | $33.96 | 255,329 |
| 6/25/2026 | $31.85 | $32.38 | $31.57 | $31.90 | 115,232 |
| 6/24/2026 | $30.82 | $31.99 | $30.72 | $31.98 | 110,041 |
| 6/23/2026 | $30.71 | $31.13 | $30.09 | $30.82 | 102,547 |
| 6/22/2026 | $30.35 | $31.45 | $30.13 | $30.68 | 192,868 |
| 6/18/2026 | $29.18 | $30.71 | $28.10 | $30.71 | 338,400 |
| 6/17/2026 | $31.98 | $32.56 | $28.81 | $29.25 | 152,500 |
| 6/16/2026 | $32.17 | $32.49 | $31.23 | $32.16 | 197,644 |
| 6/15/2026 | $31.28 | $33.13 | $31.12 | $32.23 | 147,705 |
| 6/12/2026 | $31.56 | $31.56 | $30.61 | $31.38 | 169,700 |
| 6/11/2026 | $31.21 | $31.85 | $30.80 | $31.57 | 162,000 |
| 6/10/2026 | $32.93 | $32.95 | $31.55 | $31.74 | 255,300 |
| 6/9/2026 | $32.00 | $33.38 | $31.54 | $33.32 | 160,731 |
| 6/8/2026 | $32.57 | $33.03 | $31.74 | $32.09 | 141,631 |
| 6/5/2026 | $33.04 | $34.04 | $32.67 | $32.85 | 174,216 |
| 6/4/2026 | $32.71 | $34.14 | $32.29 | $32.81 | 209,230 |
| 6/3/2026 | $34.09 | $34.09 | $32.24 | $32.56 | 165,800 |
| 6/2/2026 | $35.30 | $35.47 | $32.62 | $34.73 | 203,309 |
| 6/1/2026 | $34.76 | $35.98 | $34.23 | $35.89 | 136,247 |
| 5/29/2026 | $34.41 | $35.75 | $34.09 | $34.25 | 260,310 |
| 5/28/2026 | $33.82 | $35.11 | $33.82 | $34.58 | 121,394 |
| 5/27/2026 | $32.06 | $34.24 | $31.94 | $33.90 | 180,700 |
| 5/26/2026 | $31.73 | $32.52 | $30.88 | $32.17 | 192,430 |
| 5/22/2026 | $32.00 | $32.43 | $30.94 | $32.22 | 292,400 |
| 5/21/2026 | $32.80 | $32.80 | $31.46 | $31.96 | 178,700 |
| 5/20/2026 | $32.86 | $33.52 | $30.80 | $33.21 | 230,800 |
| 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 |