IBTL(IBTL)
IBTL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $20.01 | $20.03 | $19.99 | $20.03 | 249,259 |
| 8/4/2026 | $20.01 | $20.02 | $20.00 | $20.02 | 980,419 |
| 8/3/2026 | $19.95 | $19.96 | $19.94 | $19.95 | 210,500 |
| 7/31/2026 | $19.99 | $20.00 | $19.97 | $19.99 | 127,500 |
| 7/30/2026 | $20.04 | $20.05 | $20.02 | $20.02 | 164,339 |
| 7/29/2026 | $20.02 | $20.06 | $19.98 | $20.02 | 168,000 |
| 7/28/2026 | $20.01 | $20.06 | $20.01 | $20.03 | 431,200 |
| 7/27/2026 | $19.99 | $20.02 | $19.99 | $20.00 | 185,600 |
| 7/24/2026 | $19.97 | $20.00 | $19.97 | $19.98 | 174,700 |
| 7/23/2026 | $19.94 | $19.95 | $19.93 | $19.95 | 83,900 |
| 7/22/2026 | $20.01 | $20.01 | $19.98 | $19.99 | 219,800 |
| 7/21/2026 | $20.02 | $20.03 | $20.01 | $20.02 | 190,499 |
| 7/20/2026 | $20.08 | $20.08 | $20.03 | $20.06 | 136,500 |
| 7/17/2026 | $20.11 | $20.14 | $20.09 | $20.09 | 138,400 |
| 7/16/2026 | $20.07 | $20.09 | $20.06 | $20.09 | 84,400 |
| 7/15/2026 | $20.06 | $20.11 | $20.06 | $20.09 | 144,318 |
| 7/14/2026 | $20.05 | $20.08 | $20.04 | $20.05 | 353,200 |
| 7/13/2026 | $20.03 | $20.04 | $19.99 | $20.01 | 131,215 |
| 7/10/2026 | $20.07 | $20.08 | $20.04 | $20.06 | 126,327 |
| 7/9/2026 | $20.04 | $20.09 | $20.04 | $20.08 | 758,649 |
| 7/8/2026 | $20.03 | $20.04 | $20.01 | $20.04 | 237,045 |
| 7/7/2026 | $20.11 | $20.11 | $20.06 | $20.07 | 151,200 |
| 7/6/2026 | $20.12 | $20.13 | $20.11 | $20.13 | 174,918 |
| 7/2/2026 | $20.11 | $20.13 | $20.10 | $20.12 | 97,600 |
| 7/1/2026 | $20.09 | $20.12 | $20.08 | $20.08 | 153,300 |
| 6/30/2026 | $20.22 | $20.22 | $20.18 | $20.19 | 1.57M |
| 6/29/2026 | $20.23 | $20.24 | $20.22 | $20.24 | 129,301 |
| 6/26/2026 | $20.22 | $20.25 | $20.22 | $20.24 | 165,438 |
| 6/25/2026 | $20.20 | $20.23 | $20.19 | $20.20 | 307,400 |
| 6/24/2026 | $20.16 | $20.19 | $20.15 | $20.19 | 219,623 |
| 6/23/2026 | $20.11 | $20.13 | $20.10 | $20.11 | 498,302 |
| 6/22/2026 | $20.09 | $20.10 | $20.07 | $20.07 | 162,749 |
| 6/18/2026 | $20.12 | $20.16 | $20.12 | $20.13 | 82,946 |
| 6/17/2026 | $20.18 | $20.19 | $20.07 | $20.08 | 150,900 |
| 6/16/2026 | $20.16 | $20.20 | $20.16 | $20.18 | 123,400 |
| 6/15/2026 | $20.17 | $20.18 | $20.15 | $20.16 | 108,200 |
| 6/12/2026 | $20.13 | $20.14 | $20.11 | $20.13 | 84,000 |
| 6/11/2026 | $20.08 | $20.16 | $20.07 | $20.16 | 151,300 |
| 6/10/2026 | $20.09 | $20.09 | $20.05 | $20.07 | 574,800 |
| 6/9/2026 | $20.06 | $20.09 | $20.05 | $20.08 | 73,400 |
| 6/8/2026 | $20.08 | $20.08 | $20.03 | $20.04 | 140,030 |
| 6/5/2026 | $20.06 | $20.07 | $20.03 | $20.05 | 151,321 |
| 6/4/2026 | $20.14 | $20.15 | $20.12 | $20.13 | 66,411 |
| 6/3/2026 | $20.09 | $20.11 | $20.09 | $20.11 | 86,231 |
| 6/2/2026 | $20.15 | $20.15 | $20.13 | $20.14 | 126,147 |
| 6/1/2026 | $20.10 | $20.14 | $20.09 | $20.13 | 173,228 |
| 5/29/2026 | $20.22 | $20.25 | $20.22 | $20.23 | 167,300 |
| 5/28/2026 | $20.18 | $20.22 | $20.17 | $20.20 | 304,224 |
| 5/27/2026 | $20.18 | $20.20 | $20.17 | $20.18 | 207,206 |
| 5/26/2026 | $20.17 | $20.18 | $20.15 | $20.18 | 233,900 |
| 5/22/2026 | $20.14 | $20.14 | $20.08 | $20.11 | 254,525 |
| 5/21/2026 | $20.06 | $20.13 | $20.05 | $20.11 | 238,723 |
| 5/20/2026 | $20.03 | $20.13 | $20.03 | $20.11 | 234,100 |
| 5/19/2026 | $20.04 | $20.05 | $20.00 | $20.02 | 237,200 |
| 5/18/2026 | $20.10 | $20.12 | $20.06 | $20.08 | 175,600 |
| 5/15/2026 | $20.10 | $20.11 | $20.07 | $20.08 | 90,134 |
| 5/14/2026 | $20.23 | $20.23 | $20.17 | $20.18 | 156,900 |
| 5/13/2026 | $20.18 | $20.21 | $20.17 | $20.20 | 135,200 |
| 5/12/2026 | $20.21 | $20.21 | $20.19 | $20.20 | 79,734 |
| 5/11/2026 | $20.28 | $20.28 | $20.24 | $20.25 | 98,216 |
| 5/8/2026 | $20.30 | $20.31 | $20.29 | $20.30 | 87,000 |