IGF(IGF)
IGF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $66.10 | $66.30 | $65.89 | $66.09 | 413,876 |
| 8/11/2026 | $65.82 | $66.10 | $65.71 | $65.94 | 406,916 |
| 8/10/2026 | $65.85 | $65.90 | $65.55 | $65.79 | 852,843 |
| 8/7/2026 | $66.17 | $66.26 | $65.82 | $65.95 | 1.26M |
| 8/6/2026 | $66.41 | $66.49 | $65.86 | $66.04 | 977,922 |
| 8/5/2026 | $66.80 | $66.80 | $65.98 | $66.06 | 704,420 |
| 8/4/2026 | $66.53 | $66.72 | $66.06 | $66.57 | 935,347 |
| 8/3/2026 | $66.79 | $66.79 | $66.23 | $66.43 | 6.93M |
| 7/31/2026 | $66.90 | $67.01 | $66.49 | $66.81 | 1.01M |
| 7/30/2026 | $66.84 | $67.10 | $66.54 | $67.00 | 318,900 |
| 7/29/2026 | $66.69 | $66.89 | $66.29 | $66.31 | 808,800 |
| 7/28/2026 | $66.80 | $67.28 | $66.77 | $66.79 | 605,775 |
| 7/27/2026 | $67.56 | $67.56 | $66.83 | $66.87 | 424,100 |
| 7/24/2026 | $67.51 | $67.76 | $67.40 | $67.43 | 481,463 |
| 7/23/2026 | $66.96 | $67.41 | $66.95 | $67.28 | 458,262 |
| 7/22/2026 | $67.05 | $67.52 | $67.05 | $67.49 | 501,940 |
| 7/21/2026 | $66.81 | $66.85 | $66.36 | $66.68 | 746,600 |
| 7/20/2026 | $67.10 | $67.32 | $66.61 | $66.65 | 348,900 |
| 7/17/2026 | $67.16 | $67.50 | $66.82 | $66.94 | 676,813 |
| 7/16/2026 | $66.57 | $66.94 | $66.51 | $66.87 | 672,468 |
| 7/15/2026 | $67.16 | $67.36 | $66.90 | $67.01 | 452,436 |
| 7/14/2026 | $67.26 | $67.55 | $67.02 | $67.12 | 525,200 |
| 7/13/2026 | $67.10 | $67.31 | $67.00 | $67.01 | 395,400 |
| 7/10/2026 | $66.85 | $66.95 | $66.64 | $66.91 | 573,536 |
| 7/9/2026 | $66.96 | $67.06 | $66.71 | $66.75 | 453,943 |
| 7/8/2026 | $66.86 | $67.02 | $66.75 | $66.99 | 772,319 |
| 7/7/2026 | $67.23 | $67.61 | $67.09 | $67.17 | 441,905 |
| 7/6/2026 | $67.10 | $67.26 | $66.93 | $67.03 | 534,700 |
| 7/2/2026 | $66.58 | $66.91 | $66.41 | $66.87 | 606,966 |
| 7/1/2026 | $66.16 | $66.26 | $65.74 | $65.79 | 1.12M |
| 6/30/2026 | $67.07 | $67.11 | $66.55 | $66.60 | 2.55M |
| 6/29/2026 | $67.54 | $67.57 | $67.02 | $67.37 | 493,200 |
| 6/26/2026 | $67.44 | $67.69 | $67.34 | $67.42 | 433,400 |
| 6/25/2026 | $66.92 | $67.61 | $66.92 | $67.32 | 1.85M |
| 6/24/2026 | $66.39 | $66.63 | $66.24 | $66.60 | 734,100 |
| 6/23/2026 | $66.02 | $66.44 | $65.84 | $66.36 | 703,900 |
| 6/22/2026 | $66.50 | $66.57 | $66.14 | $66.38 | 715,000 |
| 6/18/2026 | $66.28 | $66.65 | $66.02 | $66.36 | 601,025 |
| 6/17/2026 | $66.62 | $66.74 | $65.83 | $65.98 | 833,500 |
| 6/16/2026 | $66.77 | $67.15 | $66.66 | $66.73 | 1.10M |
| 6/15/2026 | $66.49 | $66.85 | $66.27 | $66.65 | 644,556 |
| 6/12/2026 | $66.85 | $67.39 | $66.72 | $67.30 | 425,111 |
| 6/11/2026 | $66.25 | $67.10 | $66.25 | $66.85 | 805,280 |
| 6/10/2026 | $66.03 | $66.41 | $66.03 | $66.05 | 709,644 |
| 6/9/2026 | $66.19 | $66.19 | $65.61 | $65.99 | 777,045 |
| 6/8/2026 | $66.41 | $66.53 | $65.67 | $65.70 | 481,700 |
| 6/5/2026 | $66.61 | $66.74 | $66.10 | $66.18 | 680,600 |
| 6/4/2026 | $66.72 | $66.80 | $66.22 | $66.72 | 492,846 |
| 6/3/2026 | $66.58 | $66.99 | $66.25 | $66.30 | 969,849 |
| 6/2/2026 | $66.04 | $66.73 | $65.95 | $66.68 | 912,406 |
| 6/1/2026 | $66.13 | $66.13 | $65.72 | $65.73 | 711,258 |
| 5/29/2026 | $66.86 | $66.95 | $66.58 | $66.60 | 1.26M |
| 5/28/2026 | $67.03 | $67.22 | $66.76 | $66.79 | 643,200 |
| 5/27/2026 | $67.26 | $67.49 | $67.14 | $67.14 | 1.01M |
| 5/26/2026 | $67.94 | $68.01 | $67.58 | $67.65 | 1.12M |
| 5/22/2026 | $67.48 | $67.57 | $67.13 | $67.40 | 521,900 |
| 5/21/2026 | $67.07 | $67.57 | $66.94 | $67.49 | 662,400 |
| 5/20/2026 | $66.91 | $67.42 | $66.74 | $67.20 | 840,816 |
| 5/19/2026 | $66.40 | $66.86 | $66.11 | $66.74 | 566,614 |
| 5/18/2026 | $66.23 | $66.65 | $66.20 | $66.64 | 733,647 |
| 5/15/2026 | $66.75 | $66.75 | $66.03 | $66.05 | 638,200 |
| 5/14/2026 | $67.09 | $67.34 | $67.05 | $67.32 | 622,519 |