IBTG(IBTG)
IBTG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $22.86 | $22.86 | $22.85 | $22.85 | 334,175 |
| 7/10/2026 | $22.85 | $22.86 | $22.85 | $22.85 | 252,518 |
| 7/9/2026 | $22.84 | $22.85 | $22.84 | $22.85 | 801,601 |
| 7/8/2026 | $22.85 | $22.85 | $22.84 | $22.85 | 495,735 |
| 7/7/2026 | $22.85 | $22.85 | $22.84 | $22.84 | 274,311 |
| 7/6/2026 | $22.83 | $22.84 | $22.83 | $22.83 | 440,436 |
| 7/2/2026 | $22.84 | $22.84 | $22.83 | $22.83 | 340,865 |
| 7/1/2026 | $22.82 | $22.83 | $22.82 | $22.82 | 799,711 |
| 6/30/2026 | $22.89 | $22.90 | $22.89 | $22.89 | 2.20M |
| 6/29/2026 | $22.89 | $22.90 | $22.89 | $22.89 | 274,845 |
| 6/26/2026 | $22.88 | $22.89 | $22.88 | $22.89 | 246,400 |
| 6/25/2026 | $22.89 | $22.89 | $22.88 | $22.88 | 344,929 |
| 6/24/2026 | $22.88 | $22.89 | $22.88 | $22.89 | 290,046 |
| 6/23/2026 | $22.88 | $22.88 | $22.87 | $22.88 | 530,301 |
| 6/22/2026 | $22.88 | $22.88 | $22.87 | $22.87 | 292,700 |
| 6/18/2026 | $22.88 | $22.88 | $22.87 | $22.88 | 286,255 |
| 6/17/2026 | $22.87 | $22.87 | $22.86 | $22.87 | 477,241 |
| 6/16/2026 | $22.86 | $22.87 | $22.86 | $22.86 | 192,200 |
| 6/15/2026 | $22.86 | $22.87 | $22.86 | $22.86 | 265,700 |
| 6/12/2026 | $22.87 | $22.87 | $22.86 | $22.87 | 329,426 |
| 6/11/2026 | $22.86 | $22.86 | $22.85 | $22.86 | 243,119 |
| 6/10/2026 | $22.85 | $22.86 | $22.85 | $22.85 | 1.13M |
| 6/9/2026 | $22.85 | $22.85 | $22.84 | $22.85 | 366,101 |
| 6/8/2026 | $22.84 | $22.85 | $22.84 | $22.84 | 219,804 |
| 6/5/2026 | $22.84 | $22.85 | $22.84 | $22.85 | 291,619 |
| 6/4/2026 | $22.85 | $22.85 | $22.84 | $22.85 | 702,400 |
| 6/3/2026 | $22.83 | $22.84 | $22.83 | $22.84 | 577,920 |
| 6/2/2026 | $22.83 | $22.84 | $22.83 | $22.84 | 384,200 |
| 6/1/2026 | $22.84 | $22.84 | $22.83 | $22.84 | 251,588 |
| 5/29/2026 | $22.90 | $22.91 | $22.90 | $22.91 | 522,400 |
| 5/28/2026 | $22.90 | $22.90 | $22.89 | $22.90 | 420,225 |
| 5/27/2026 | $22.89 | $22.90 | $22.89 | $22.90 | 458,149 |
| 5/26/2026 | $22.89 | $22.90 | $22.89 | $22.89 | 653,900 |
| 5/22/2026 | $22.90 | $22.90 | $22.89 | $22.90 | 312,483 |
| 5/21/2026 | $22.88 | $22.89 | $22.88 | $22.88 | 266,400 |
| 5/20/2026 | $22.87 | $22.88 | $22.87 | $22.88 | 461,242 |
| 5/19/2026 | $22.87 | $22.88 | $22.87 | $22.87 | 466,900 |
| 5/18/2026 | $22.87 | $22.88 | $22.87 | $22.88 | 364,001 |
| 5/15/2026 | $22.87 | $22.88 | $22.87 | $22.88 | 232,681 |
| 5/14/2026 | $22.86 | $22.87 | $22.86 | $22.87 | 217,500 |
| 5/13/2026 | $22.86 | $22.87 | $22.86 | $22.87 | 469,851 |
| 5/12/2026 | $22.87 | $22.87 | $22.86 | $22.87 | 381,466 |
| 5/11/2026 | $22.87 | $22.87 | $22.86 | $22.87 | 224,500 |
| 5/8/2026 | $22.87 | $22.87 | $22.86 | $22.87 | 545,300 |
| 5/7/2026 | $22.86 | $22.86 | $22.85 | $22.85 | 296,219 |
| 5/6/2026 | $22.86 | $22.86 | $22.85 | $22.86 | 297,624 |
| 5/5/2026 | $22.85 | $22.85 | $22.84 | $22.85 | 283,300 |
| 5/4/2026 | $22.85 | $22.85 | $22.84 | $22.85 | 275,600 |
| 5/1/2026 | $22.84 | $22.85 | $22.84 | $22.85 | 364,900 |
| 4/30/2026 | $22.91 | $22.91 | $22.90 | $22.91 | 310,300 |
| 4/29/2026 | $22.90 | $22.91 | $22.90 | $22.91 | 421,342 |
| 4/28/2026 | $22.91 | $22.91 | $22.90 | $22.91 | 278,000 |
| 4/27/2026 | $22.90 | $22.91 | $22.90 | $22.91 | 326,000 |
| 4/24/2026 | $22.89 | $22.90 | $22.89 | $22.89 | 219,624 |
| 4/23/2026 | $22.89 | $22.90 | $22.89 | $22.89 | 491,733 |
| 4/22/2026 | $22.89 | $22.90 | $22.89 | $22.90 | 225,938 |
| 4/21/2026 | $22.89 | $22.89 | $22.88 | $22.89 | 394,740 |
| 4/20/2026 | $22.89 | $22.89 | $22.88 | $22.89 | 200,300 |
| 4/17/2026 | $22.89 | $22.89 | $22.88 | $22.89 | 218,506 |
| 4/16/2026 | $22.88 | $22.88 | $22.87 | $22.88 | 376,702 |
| 4/15/2026 | $22.88 | $22.88 | $22.87 | $22.88 | 459,900 |
| 4/14/2026 | $22.88 | $22.88 | $22.87 | $22.88 | 195,000 |