IFGL(IFGL)
IFGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $23.21 | $23.38 | $23.08 | $23.33 | 9,122 |
| 7/29/2026 | $23.03 | $23.17 | $22.90 | $23.00 | 4,900 |
| 7/28/2026 | $22.97 | $23.14 | $22.95 | $23.08 | 17,707 |
| 7/27/2026 | $22.83 | $22.99 | $22.83 | $22.93 | 8,900 |
| 7/24/2026 | $22.56 | $22.78 | $22.56 | $22.68 | 16,400 |
| 7/23/2026 | $22.64 | $22.64 | $22.44 | $22.49 | 14,718 |
| 7/22/2026 | $22.84 | $22.89 | $22.77 | $22.79 | 12,242 |
| 7/21/2026 | $22.84 | $22.89 | $22.72 | $22.81 | 4,905 |
| 7/20/2026 | $22.76 | $22.80 | $22.69 | $22.69 | 7,630 |
| 7/17/2026 | $22.74 | $22.86 | $22.73 | $22.77 | 13,740 |
| 7/16/2026 | $22.56 | $22.79 | $22.56 | $22.69 | 7,833 |
| 7/15/2026 | $22.64 | $22.82 | $22.64 | $22.77 | 7,400 |
| 7/14/2026 | $22.58 | $22.67 | $22.52 | $22.52 | 1,900 |
| 7/13/2026 | $22.49 | $22.65 | $22.41 | $22.42 | 7,700 |
| 7/10/2026 | $22.56 | $22.65 | $22.40 | $22.57 | 4,132 |
| 7/9/2026 | $22.38 | $22.46 | $22.34 | $22.43 | 6,768 |
| 7/8/2026 | $22.29 | $22.36 | $22.24 | $22.36 | 32,950 |
| 7/7/2026 | $22.69 | $22.80 | $22.59 | $22.59 | 4,311 |
| 7/6/2026 | $22.54 | $22.70 | $22.48 | $22.64 | 8,500 |
| 7/2/2026 | $22.50 | $22.51 | $22.34 | $22.47 | 12,447 |
| 7/1/2026 | $22.06 | $22.19 | $22.06 | $22.17 | 7,353 |
| 6/30/2026 | $22.20 | $22.34 | $22.17 | $22.30 | 5,700 |
| 6/29/2026 | $22.42 | $22.50 | $22.36 | $22.44 | 49,800 |
| 6/26/2026 | $22.40 | $22.53 | $22.40 | $22.44 | 6,017 |
| 6/25/2026 | $22.39 | $22.39 | $22.24 | $22.26 | 5,900 |
| 6/24/2026 | $21.99 | $22.11 | $21.97 | $22.07 | 5,747 |
| 6/23/2026 | $21.83 | $21.94 | $21.80 | $21.82 | 12,876 |
| 6/22/2026 | $21.85 | $22.14 | $21.84 | $22.07 | 12,000 |
| 6/18/2026 | $22.24 | $22.24 | $22.09 | $22.15 | 11,453 |
| 6/17/2026 | $22.49 | $22.53 | $22.23 | $22.23 | 7,902 |
| 6/16/2026 | $22.58 | $22.61 | $22.52 | $22.56 | 2,949 |
| 6/15/2026 | $22.78 | $22.78 | $22.51 | $22.53 | 12,531 |
| 6/12/2026 | $22.90 | $22.99 | $22.54 | $22.97 | 4,734 |
| 6/11/2026 | $22.54 | $22.92 | $22.43 | $22.87 | 7,006 |
| 6/10/2026 | $22.50 | $22.69 | $22.46 | $22.46 | 6,600 |
| 6/9/2026 | $22.33 | $22.40 | $22.18 | $22.31 | 8,546 |
| 6/8/2026 | $22.28 | $22.28 | $22.18 | $22.18 | 6,940 |
| 6/5/2026 | $22.32 | $22.34 | $22.02 | $22.09 | 10,300 |
| 6/4/2026 | $22.51 | $22.55 | $22.47 | $22.53 | 5,737 |
| 6/3/2026 | $22.53 | $22.53 | $22.38 | $22.47 | 9,172 |
| 6/2/2026 | $22.79 | $22.80 | $22.69 | $22.74 | 12,200 |
| 6/1/2026 | $22.77 | $23.02 | $22.72 | $22.79 | 20,400 |
| 5/29/2026 | $23.15 | $23.25 | $23.15 | $23.17 | 2,900 |
| 5/28/2026 | $23.02 | $23.17 | $23.02 | $23.10 | 4,200 |
| 5/27/2026 | $23.07 | $23.10 | $23.03 | $23.07 | 10,113 |
| 5/26/2026 | $23.06 | $23.12 | $23.04 | $23.11 | 3,676 |
| 5/22/2026 | $23.01 | $23.02 | $22.79 | $22.92 | 14,579 |
| 5/21/2026 | $23.08 | $23.19 | $22.95 | $23.16 | 13,516 |
| 5/20/2026 | $22.83 | $23.19 | $22.79 | $23.13 | 11,930 |
| 5/19/2026 | $22.84 | $22.98 | $22.75 | $22.87 | 8,000 |
| 5/18/2026 | $22.87 | $22.95 | $22.77 | $22.95 | 11,430 |
| 5/15/2026 | $23.13 | $23.13 | $22.91 | $23.03 | 10,300 |
| 5/14/2026 | $23.45 | $23.53 | $23.39 | $23.42 | 14,933 |
| 5/13/2026 | $23.41 | $23.65 | $23.41 | $23.61 | 7,300 |
| 5/12/2026 | $23.62 | $23.67 | $23.48 | $23.60 | 7,920 |
| 5/11/2026 | $23.95 | $23.98 | $23.85 | $23.87 | 5,786 |
| 5/8/2026 | $23.80 | $23.87 | $23.75 | $23.83 | 12,100 |
| 5/7/2026 | $24.04 | $24.06 | $23.73 | $23.77 | 12,614 |
| 5/6/2026 | $24.17 | $24.18 | $24.11 | $24.15 | 3,849 |
| 5/5/2026 | $23.57 | $23.69 | $23.52 | $23.63 | 5,128 |
| 5/4/2026 | $23.49 | $23.54 | $23.35 | $23.42 | 6,303 |