IBTM(IBTM)
IBTM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $22.43 | $22.44 | $22.40 | $22.41 | 60,660 |
| 7/30/2026 | $22.49 | $22.50 | $22.46 | $22.48 | 74,700 |
| 7/29/2026 | $22.48 | $22.52 | $22.44 | $22.47 | 99,823 |
| 7/28/2026 | $22.48 | $22.54 | $22.48 | $22.51 | 62,222 |
| 7/27/2026 | $22.45 | $22.48 | $22.44 | $22.46 | 60,700 |
| 7/24/2026 | $22.40 | $22.45 | $22.40 | $22.43 | 113,600 |
| 7/23/2026 | $22.38 | $22.39 | $22.37 | $22.39 | 196,800 |
| 7/22/2026 | $22.47 | $22.47 | $22.42 | $22.43 | 129,500 |
| 7/21/2026 | $22.50 | $22.50 | $22.46 | $22.48 | 140,000 |
| 7/20/2026 | $22.56 | $22.56 | $22.50 | $22.53 | 45,100 |
| 7/17/2026 | $22.62 | $22.63 | $22.57 | $22.58 | 64,300 |
| 7/16/2026 | $22.54 | $22.57 | $22.53 | $22.57 | 68,982 |
| 7/15/2026 | $22.54 | $22.59 | $22.54 | $22.57 | 88,300 |
| 7/14/2026 | $22.52 | $22.55 | $22.51 | $22.51 | 56,000 |
| 7/13/2026 | $22.50 | $22.51 | $22.45 | $22.46 | 50,000 |
| 7/10/2026 | $22.55 | $22.56 | $22.52 | $22.53 | 62,800 |
| 7/9/2026 | $22.53 | $22.57 | $22.52 | $22.55 | 115,600 |
| 7/8/2026 | $22.51 | $22.52 | $22.47 | $22.51 | 115,800 |
| 7/7/2026 | $22.60 | $22.60 | $22.54 | $22.55 | 74,306 |
| 7/6/2026 | $22.62 | $22.64 | $22.60 | $22.63 | 93,000 |
| 7/2/2026 | $22.61 | $22.64 | $22.59 | $22.62 | 197,800 |
| 7/1/2026 | $22.59 | $22.63 | $22.59 | $22.60 | 86,235 |
| 6/30/2026 | $22.75 | $22.75 | $22.70 | $22.70 | 416,800 |
| 6/29/2026 | $22.77 | $22.79 | $22.76 | $22.79 | 87,100 |
| 6/26/2026 | $22.74 | $22.79 | $22.74 | $22.78 | 58,300 |
| 6/25/2026 | $22.74 | $22.77 | $22.72 | $22.73 | 81,200 |
| 6/24/2026 | $22.68 | $22.72 | $22.68 | $22.71 | 96,133 |
| 6/23/2026 | $22.60 | $22.63 | $22.59 | $22.61 | 350,586 |
| 6/22/2026 | $22.59 | $22.60 | $22.57 | $22.57 | 105,203 |
| 6/18/2026 | $22.64 | $22.69 | $22.63 | $22.64 | 76,217 |
| 6/17/2026 | $22.69 | $22.71 | $22.57 | $22.58 | 98,600 |
| 6/16/2026 | $22.66 | $22.72 | $22.66 | $22.71 | 178,200 |
| 6/15/2026 | $22.68 | $22.70 | $22.65 | $22.66 | 65,400 |
| 6/12/2026 | $22.62 | $22.65 | $22.60 | $22.63 | 79,948 |
| 6/11/2026 | $22.56 | $22.68 | $22.56 | $22.68 | 174,205 |
| 6/10/2026 | $22.56 | $22.58 | $22.53 | $22.55 | 156,627 |
| 6/9/2026 | $22.55 | $22.58 | $22.53 | $22.56 | 126,900 |
| 6/8/2026 | $22.55 | $22.57 | $22.51 | $22.52 | 66,200 |
| 6/5/2026 | $22.54 | $22.55 | $22.51 | $22.53 | 138,416 |
| 6/4/2026 | $22.64 | $22.66 | $22.61 | $22.62 | 155,309 |
| 6/3/2026 | $22.58 | $22.61 | $22.58 | $22.60 | 69,620 |
| 6/2/2026 | $22.65 | $22.65 | $22.62 | $22.64 | 116,100 |
| 6/1/2026 | $22.59 | $22.64 | $22.56 | $22.63 | 103,200 |
| 5/29/2026 | $22.74 | $22.76 | $22.72 | $22.74 | 88,537 |
| 5/28/2026 | $22.68 | $22.73 | $22.68 | $22.71 | 91,735 |
| 5/27/2026 | $22.68 | $22.71 | $22.67 | $22.68 | 148,400 |
| 5/26/2026 | $22.68 | $22.68 | $22.64 | $22.67 | 73,300 |
| 5/22/2026 | $22.61 | $22.62 | $22.55 | $22.57 | 222,669 |
| 5/21/2026 | $22.52 | $22.60 | $22.49 | $22.59 | 251,023 |
| 5/20/2026 | $22.47 | $22.60 | $22.47 | $22.58 | 258,343 |
| 5/19/2026 | $22.47 | $22.49 | $22.43 | $22.47 | 159,957 |
| 5/18/2026 | $22.55 | $22.58 | $22.51 | $22.54 | 140,803 |
| 5/15/2026 | $22.56 | $22.58 | $22.53 | $22.54 | 79,600 |
| 5/14/2026 | $22.73 | $22.73 | $22.66 | $22.67 | 160,068 |
| 5/13/2026 | $22.68 | $22.70 | $22.65 | $22.70 | 121,543 |
| 5/12/2026 | $22.70 | $22.71 | $22.68 | $22.69 | 72,730 |
| 5/11/2026 | $22.78 | $22.79 | $22.74 | $22.75 | 74,116 |
| 5/8/2026 | $22.83 | $22.84 | $22.80 | $22.81 | 63,510 |
| 5/7/2026 | $22.86 | $22.86 | $22.76 | $22.77 | 159,949 |
| 5/6/2026 | $22.80 | $22.82 | $22.79 | $22.82 | 99,200 |
| 5/5/2026 | $22.71 | $22.75 | $22.71 | $22.73 | 175,439 |
| 5/4/2026 | $22.73 | $22.74 | $22.67 | $22.70 | 107,836 |