IFF(IFF)
IFF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $72.18 | $75.88 | $72.18 | $75.75 | 1.25M |
| 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 |
| 3/27/2026 | $70.93 | $71.29 | $70.44 | $71.01 | 2.03M |
| 3/26/2026 | $70.22 | $71.82 | $70.22 | $71.15 | 1.34M |
| 3/25/2026 | $68.78 | $71.00 | $67.99 | $70.71 | 2.00M |
| 3/24/2026 | $66.91 | $69.22 | $66.60 | $67.90 | 1.40M |
| 3/23/2026 | $68.11 | $69.35 | $67.80 | $68.13 | 1.85M |
| 3/20/2026 | $68.42 | $68.56 | $66.19 | $66.62 | 2.94M |
| 3/19/2026 | $67.90 | $68.14 | $65.49 | $68.13 | 2.37M |
| 3/18/2026 | $70.68 | $71.24 | $68.08 | $68.31 | 1.44M |
| 3/17/2026 | $72.31 | $72.91 | $71.03 | $71.28 | 1.63M |
| 3/16/2026 | $70.35 | $70.94 | $69.51 | $70.09 | 1.41M |
| 3/13/2026 | $71.01 | $71.48 | $69.39 | $69.61 | 1.69M |
| 3/12/2026 | $68.56 | $70.61 | $68.55 | $70.01 | 2.30M |
| 3/11/2026 | $72.43 | $73.35 | $68.47 | $68.72 | 3.10M |
| 3/10/2026 | $72.98 | $74.30 | $72.33 | $72.85 | 1.86M |
| 3/9/2026 | $72.73 | $73.49 | $71.21 | $73.16 | 1.69M |
| 3/6/2026 | $75.07 | $75.07 | $72.93 | $73.77 | 1.91M |
| 3/5/2026 | $77.57 | $79.07 | $74.99 | $75.38 | 2.74M |
| 3/4/2026 | $79.27 | $79.65 | $77.54 | $78.19 | 1.29M |
| 3/3/2026 | $79.04 | $79.72 | $77.56 | $79.16 | 1.98M |
| 3/2/2026 | $81.86 | $82.09 | $79.36 | $80.75 | 1.68M |
| 2/27/2026 | $80.75 | $82.31 | $80.04 | $82.23 | 1.41M |
| 2/26/2026 | $80.33 | $80.94 | $79.70 | $80.94 | 1.32M |
| 2/25/2026 | $81.94 | $81.99 | $79.16 | $79.88 | 1.67M |
| 2/24/2026 | $82.59 | $83.75 | $82.07 | $82.11 | 1.21M |
| 2/23/2026 | $81.07 | $82.36 | $79.84 | $82.24 | 1.58M |
| 2/20/2026 | $81.77 | $82.46 | $80.29 | $81.39 | 1.71M |
| 2/19/2026 | $82.77 | $83.02 | $79.74 | $81.62 | 2.18M |
| 2/18/2026 | $82.63 | $83.32 | $81.62 | $82.96 | 1.45M |
| 2/17/2026 | $84.00 | $84.45 | $82.04 | $82.74 | 1.65M |
| 2/13/2026 | $82.50 | $83.15 | $80.84 | $83.00 | 4.07M |
| 2/12/2026 | $78.88 | $84.00 | $77.41 | $81.50 | 4.17M |
| 2/11/2026 | $76.22 | $77.62 | $76.22 | $76.97 | 2.31M |
| 2/10/2026 | $75.50 | $76.79 | $74.47 | $76.76 | 1.80M |
| 2/9/2026 | $74.97 | $75.26 | $73.70 | $75.18 | 1.27M |
| 2/6/2026 | $73.59 | $75.01 | $73.36 | $74.82 | 1.33M |
| 2/5/2026 | $73.92 | $74.06 | $72.49 | $73.43 | 1.51M |
| 2/4/2026 | $71.32 | $74.68 | $71.32 | $74.29 | 2.13M |
| 2/3/2026 | $69.36 | $71.32 | $69.36 | $70.38 | 1.87M |
| 2/2/2026 | $69.64 | $70.17 | $68.93 | $69.75 | 1.91M |
| 1/30/2026 | $69.22 | $69.85 | $68.69 | $69.81 | 1.67M |
| 1/29/2026 | $71.26 | $71.62 | $68.37 | $69.60 | 2.58M |
| 1/28/2026 | $73.56 | $73.79 | $71.56 | $72.16 | 1.44M |
| 1/27/2026 | $73.89 | $74.45 | $72.58 | $73.21 | 1.63M |
| 1/26/2026 | $73.59 | $74.37 | $73.32 | $74.03 | 1.46M |
| 1/23/2026 | $72.16 | $73.28 | $71.90 | $73.23 | 1.46M |
| 1/22/2026 | $71.51 | $73.12 | $71.30 | $72.16 | 1.96M |
| 1/21/2026 | $71.50 | $72.57 | $71.18 | $71.30 | 1.81M |
| 1/20/2026 | $70.94 | $71.50 | $69.96 | $70.86 | 1.70M |