IFF(IFF)
IFF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $74.37 | $76.37 | $74.09 | $76.35 | 2.28M |
| 6/25/2026 | $75.89 | $77.07 | $74.71 | $75.08 | 1.91M |
| 6/24/2026 | $76.01 | $77.15 | $75.58 | $75.83 | 1.91M |
| 6/23/2026 | $75.57 | $76.22 | $74.32 | $74.71 | 1.85M |
| 6/22/2026 | $76.25 | $76.96 | $75.58 | $75.95 | 1.53M |
| 6/18/2026 | $76.30 | $77.58 | $76.28 | $76.72 | 3.42M |
| 6/17/2026 | $77.61 | $78.41 | $75.38 | $76.05 | 1.43M |
| 6/16/2026 | $78.52 | $78.89 | $77.43 | $77.85 | 1.38M |
| 6/15/2026 | $79.70 | $80.46 | $78.18 | $78.36 | 1.58M |
| 6/12/2026 | $78.63 | $78.93 | $77.63 | $78.27 | 1.82M |
| 6/11/2026 | $74.71 | $77.73 | $74.71 | $77.51 | 1.97M |
| 6/10/2026 | $75.63 | $76.26 | $74.21 | $74.23 | 2.19M |
| 6/9/2026 | $74.97 | $76.18 | $74.18 | $75.78 | 2.04M |
| 6/8/2026 | $72.66 | $73.09 | $72.21 | $72.60 | 1.29M |
| 6/5/2026 | $72.97 | $74.44 | $72.50 | $73.01 | 1.74M |
| 6/4/2026 | $74.19 | $75.27 | $72.70 | $73.23 | 2.52M |
| 6/3/2026 | $74.22 | $75.65 | $73.38 | $73.56 | 2.66M |
| 6/2/2026 | $73.72 | $74.95 | $72.61 | $73.24 | 1.89M |
| 6/1/2026 | $73.96 | $75.28 | $72.50 | $74.26 | 2.38M |
| 5/29/2026 | $80.40 | $81.17 | $75.79 | $76.05 | 5.55M |
| 5/28/2026 | $76.48 | $78.44 | $76.10 | $78.03 | 2.01M |
| 5/27/2026 | $76.75 | $79.33 | $76.58 | $77.00 | 2.59M |
| 5/26/2026 | $75.88 | $76.90 | $75.50 | $75.87 | 1.39M |
| 5/22/2026 | $76.04 | $76.52 | $74.60 | $75.28 | 1.30M |
| 5/21/2026 | $73.85 | $75.62 | $72.66 | $75.25 | 1.89M |
| 5/20/2026 | $71.67 | $75.06 | $71.30 | $74.43 | 2.65M |
| 5/19/2026 | $71.86 | $72.86 | $71.52 | $71.99 | 2.45M |
| 5/18/2026 | $72.76 | $75.13 | $72.72 | $73.70 | 1.58M |
| 5/15/2026 | $75.29 | $75.30 | $72.94 | $73.10 | 1.72M |
| 5/14/2026 | $77.69 | $77.84 | $76.07 | $76.09 | 1.61M |
| 5/13/2026 | $78.09 | $78.64 | $76.82 | $77.48 | 1.77M |
| 5/12/2026 | $78.54 | $79.17 | $77.07 | $78.47 | 1.34M |
| 5/11/2026 | $81.04 | $81.80 | $78.21 | $78.75 | 1.83M |
| 5/8/2026 | $78.49 | $81.32 | $77.81 | $81.05 | 2.28M |
| 5/7/2026 | $82.89 | $83.75 | $77.77 | $78.26 | 3.19M |
| 5/6/2026 | $80.79 | $83.89 | $78.12 | $82.93 | 4.87M |
| 5/5/2026 | $70.17 | $71.62 | $70.08 | $70.77 | 2.02M |
| 5/4/2026 | $70.27 | $71.08 | $69.98 | $70.09 | 1.74M |
| 5/1/2026 | $70.80 | $71.22 | $69.98 | $70.81 | 1.45M |
| 4/30/2026 | $69.34 | $70.35 | $68.85 | $70.20 | 1.46M |
| 4/29/2026 | $70.22 | $70.86 | $68.78 | $68.89 | 1.40M |
| 4/28/2026 | $71.51 | $72.00 | $69.65 | $70.77 | 1.55M |
| 4/27/2026 | $71.22 | $71.93 | $70.80 | $70.99 | 1.15M |
| 4/24/2026 | $70.53 | $71.28 | $70.31 | $71.14 | 996,400 |
| 4/23/2026 | $71.19 | $71.94 | $70.19 | $70.94 | 903,700 |
| 4/22/2026 | $72.94 | $72.94 | $70.73 | $71.17 | 975,400 |
| 4/21/2026 | $74.40 | $75.07 | $72.13 | $72.42 | 1.18M |
| 4/20/2026 | $75.21 | $75.40 | $74.10 | $74.44 | 1.43M |
| 4/17/2026 | $72.18 | $76.19 | $72.18 | $75.88 | 2.83M |
| 4/16/2026 | $71.93 | $72.41 | $71.35 | $72.06 | 1.58M |
| 4/15/2026 | $72.64 | $72.64 | $71.07 | $71.53 | 1.38M |
| 4/14/2026 | $71.50 | $72.68 | $71.07 | $72.59 | 1.19M |
| 4/13/2026 | $71.97 | $72.33 | $70.55 | $71.70 | 1.39M |
| 4/10/2026 | $73.64 | $74.07 | $72.26 | $72.52 | 1.26M |
| 4/9/2026 | $72.82 | $73.75 | $72.03 | $73.13 | 1.39M |
| 4/8/2026 | $72.12 | $74.05 | $71.77 | $73.77 | 2.49M |
| 4/7/2026 | $71.55 | $71.77 | $68.34 | $69.98 | 1.51M |
| 4/6/2026 | $71.84 | $72.17 | $71.02 | $71.83 | 768,449 |
| 4/2/2026 | $72.03 | $72.92 | $71.30 | $72.43 | 1.23M |
| 4/1/2026 | $72.17 | $73.79 | $72.03 | $72.57 | 1.52M |
| 3/31/2026 | $71.47 | $73.00 | $70.99 | $72.55 | 1.61M |
| 3/30/2026 | $71.50 | $72.87 | $70.59 | $70.96 | 1.49M |