IBTH(IBTH)
IBTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $22.37 | $22.38 | $22.36 | $22.37 | 400,048 |
| 7/30/2026 | $22.37 | $22.37 | $22.36 | $22.37 | 322,527 |
| 7/29/2026 | $22.35 | $22.37 | $22.34 | $22.37 | 449,500 |
| 7/28/2026 | $22.35 | $22.36 | $22.34 | $22.36 | 386,000 |
| 7/27/2026 | $22.35 | $22.35 | $22.34 | $22.35 | 422,428 |
| 7/24/2026 | $22.35 | $22.35 | $22.34 | $22.34 | 337,800 |
| 7/23/2026 | $22.33 | $22.34 | $22.33 | $22.34 | 292,137 |
| 7/22/2026 | $22.35 | $22.35 | $22.33 | $22.34 | 468,724 |
| 7/21/2026 | $22.34 | $22.35 | $22.34 | $22.35 | 217,000 |
| 7/20/2026 | $22.36 | $22.36 | $22.35 | $22.36 | 193,800 |
| 7/17/2026 | $22.36 | $22.36 | $22.35 | $22.36 | 348,700 |
| 7/16/2026 | $22.35 | $22.35 | $22.34 | $22.35 | 1.02M |
| 7/15/2026 | $22.34 | $22.35 | $22.34 | $22.35 | 656,434 |
| 7/14/2026 | $22.34 | $22.34 | $22.33 | $22.34 | 471,368 |
| 7/13/2026 | $22.33 | $22.33 | $22.31 | $22.32 | 248,500 |
| 7/10/2026 | $22.32 | $22.33 | $22.32 | $22.32 | 285,500 |
| 7/9/2026 | $22.32 | $22.33 | $22.31 | $22.33 | 383,600 |
| 7/8/2026 | $22.31 | $22.32 | $22.31 | $22.32 | 780,100 |
| 7/7/2026 | $22.33 | $22.33 | $22.31 | $22.32 | 442,446 |
| 7/6/2026 | $22.32 | $22.33 | $22.32 | $22.33 | 414,900 |
| 7/2/2026 | $22.32 | $22.33 | $22.31 | $22.32 | 941,609 |
| 7/1/2026 | $22.30 | $22.30 | $22.29 | $22.30 | 538,100 |
| 6/30/2026 | $22.37 | $22.38 | $22.37 | $22.37 | 778,500 |
| 6/29/2026 | $22.37 | $22.38 | $22.37 | $22.38 | 322,011 |
| 6/26/2026 | $22.37 | $22.38 | $22.37 | $22.38 | 193,600 |
| 6/25/2026 | $22.37 | $22.37 | $22.36 | $22.37 | 390,600 |
| 6/24/2026 | $22.36 | $22.36 | $22.35 | $22.36 | 831,413 |
| 6/23/2026 | $22.35 | $22.35 | $22.34 | $22.34 | 824,500 |
| 6/22/2026 | $22.35 | $22.35 | $22.33 | $22.33 | 574,218 |
| 6/18/2026 | $22.34 | $22.35 | $22.34 | $22.35 | 285,500 |
| 6/17/2026 | $22.36 | $22.37 | $22.33 | $22.33 | 550,456 |
| 6/16/2026 | $22.36 | $22.37 | $22.36 | $22.36 | 444,640 |
| 6/15/2026 | $22.36 | $22.37 | $22.36 | $22.37 | 735,920 |
| 6/12/2026 | $22.36 | $22.36 | $22.35 | $22.36 | 1.25M |
| 6/11/2026 | $22.34 | $22.36 | $22.33 | $22.36 | 390,000 |
| 6/10/2026 | $22.35 | $22.35 | $22.34 | $22.35 | 976,300 |
| 6/9/2026 | $22.33 | $22.34 | $22.33 | $22.34 | 287,672 |
| 6/8/2026 | $22.33 | $22.34 | $22.33 | $22.34 | 254,700 |
| 6/5/2026 | $22.34 | $22.34 | $22.32 | $22.33 | 388,000 |
| 6/4/2026 | $22.35 | $22.35 | $22.34 | $22.35 | 310,000 |
| 6/3/2026 | $22.33 | $22.34 | $22.33 | $22.33 | 279,100 |
| 6/2/2026 | $22.34 | $22.35 | $22.33 | $22.34 | 451,700 |
| 6/1/2026 | $22.34 | $22.34 | $22.33 | $22.34 | 395,120 |
| 5/29/2026 | $22.40 | $22.41 | $22.40 | $22.41 | 517,300 |
| 5/28/2026 | $22.39 | $22.41 | $22.39 | $22.41 | 517,615 |
| 5/27/2026 | $22.39 | $22.40 | $22.39 | $22.40 | 411,500 |
| 5/26/2026 | $22.39 | $22.40 | $22.39 | $22.40 | 263,700 |
| 5/22/2026 | $22.39 | $22.39 | $22.37 | $22.38 | 382,500 |
| 5/21/2026 | $22.38 | $22.38 | $22.37 | $22.38 | 290,859 |
| 5/20/2026 | $22.37 | $22.39 | $22.37 | $22.39 | 636,200 |
| 5/19/2026 | $22.38 | $22.38 | $22.36 | $22.37 | 415,583 |
| 5/18/2026 | $22.37 | $22.38 | $22.37 | $22.38 | 316,903 |
| 5/15/2026 | $22.37 | $22.38 | $22.37 | $22.38 | 203,705 |
| 5/14/2026 | $22.39 | $22.39 | $22.37 | $22.38 | 413,121 |
| 5/13/2026 | $22.38 | $22.38 | $22.37 | $22.38 | 403,400 |
| 5/12/2026 | $22.37 | $22.38 | $22.37 | $22.38 | 372,600 |
| 5/11/2026 | $22.39 | $22.39 | $22.37 | $22.38 | 348,575 |
| 5/8/2026 | $22.38 | $22.39 | $22.38 | $22.39 | 224,600 |
| 5/7/2026 | $22.39 | $22.39 | $22.37 | $22.38 | 289,914 |
| 5/6/2026 | $22.38 | $22.38 | $22.37 | $22.37 | 330,100 |
| 5/5/2026 | $22.37 | $22.37 | $22.36 | $22.36 | 415,033 |
| 5/4/2026 | $22.37 | $22.37 | $22.35 | $22.35 | 296,700 |