INL.FINL.F
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $38.35 | $38.79 | $37.97 | $38.02 | 95,737 |
| 1/9/2026 | $35.89 | $38.90 | $35.84 | $38.90 | 102,458 |
| 1/8/2026 | $36.24 | $37.10 | $35.00 | $35.14 | 71,290 |
| 1/7/2026 | $34.20 | $38.07 | $34.10 | $36.38 | 103,898 |
| 1/6/2026 | $34.07 | $34.09 | $33.32 | $33.84 | 26,419 |
| 1/5/2026 | $34.09 | $35.69 | $33.59 | $33.59 | 88,908 |
| 1/2/2026 | $31.94 | $33.88 | $31.94 | $33.77 | 89,669 |
| 12/30/2025 | $31.23 | $31.44 | $31.17 | $31.44 | 31,017 |
| 12/29/2025 | $30.59 | $31.12 | $30.49 | $30.92 | 42,718 |
| 12/23/2025 | $30.85 | $31.22 | $30.70 | $30.85 | 107,700 |
| 12/22/2025 | $31.83 | $32.24 | $31.05 | $31.05 | 26,748 |
| 12/19/2025 | $31.37 | $32.00 | $31.11 | $31.96 | 108,292 |
| 12/18/2025 | $30.89 | $31.85 | $30.58 | $31.21 | 60,323 |
| 12/17/2025 | $31.99 | $32.24 | $30.70 | $30.70 | 18,611 |
| 12/16/2025 | $31.48 | $32.60 | $31.40 | $31.75 | 133,413 |
| 12/15/2025 | $32.38 | $32.71 | $31.77 | $31.95 | 47,995 |
| 12/12/2025 | $33.72 | $34.00 | $32.22 | $32.22 | 33,278 |
| 12/11/2025 | $34.17 | $34.46 | $33.32 | $33.38 | 41,068 |
| 12/10/2025 | $34.68 | $35.00 | $33.47 | $35.00 | 22,266 |
| 12/9/2025 | $34.92 | $35.27 | $34.44 | $34.44 | 33,761 |
| 12/8/2025 | $35.82 | $36.13 | $34.19 | $34.69 | 44,339 |
| 12/5/2025 | $35.31 | $36.70 | $34.97 | $35.92 | 58,217 |
| 12/4/2025 | $37.52 | $37.52 | $35.10 | $35.10 | 56,283 |
| 12/3/2025 | $37.21 | $37.70 | $36.74 | $37.53 | 89,604 |
| 12/2/2025 | $34.51 | $37.24 | $34.39 | $37.20 | 150,719 |
| 12/1/2025 | $34.53 | $34.77 | $34.03 | $34.41 | 120,008 |
| 11/28/2025 | $32.04 | $34.26 | $32.04 | $34.20 | 136,184 |
| 11/27/2025 | $31.51 | $31.75 | $31.41 | $31.63 | 11,162 |
| 11/26/2025 | $31.36 | $31.98 | $31.05 | $31.98 | 27,675 |
| 11/25/2025 | $30.95 | $32.09 | $30.00 | $30.96 | 99,616 |
| 11/24/2025 | $30.22 | $31.29 | $29.87 | $31.22 | 51,115 |
| 11/21/2025 | $28.91 | $29.45 | $28.51 | $29.24 | 115,811 |
| 11/20/2025 | $31.12 | $31.73 | $30.68 | $30.68 | 75,779 |
| 11/19/2025 | $29.56 | $30.86 | $29.43 | $30.17 | 69,346 |
| 11/18/2025 | $29.46 | $29.82 | $28.98 | $29.60 | 80,996 |
| 11/17/2025 | $30.80 | $30.95 | $30.37 | $30.57 | 41,899 |
| 11/14/2025 | $30.41 | $30.92 | $29.34 | $30.89 | 129,354 |
| 11/13/2025 | $32.70 | $32.70 | $31.08 | $31.32 | 113,982 |
| 11/12/2025 | $32.82 | $33.14 | $32.32 | $32.74 | 42,665 |
| 11/11/2025 | $33.18 | $33.18 | $32.42 | $32.77 | 34,758 |
| 11/10/2025 | $33.49 | $34.12 | $33.05 | $33.08 | 114,145 |
| 11/7/2025 | $33.07 | $33.30 | $32.10 | $32.26 | 56,162 |
| 11/6/2025 | $33.10 | $33.41 | $31.94 | $31.94 | 36,501 |
| 11/5/2025 | $31.68 | $33.17 | $31.24 | $33.04 | 129,812 |
| 11/4/2025 | $33.60 | $33.71 | $32.63 | $32.85 | 165,746 |
| 11/3/2025 | $34.60 | $35.10 | $34.00 | $34.39 | 50,485 |
| 10/31/2025 | $35.26 | $35.39 | $34.63 | $34.79 | 22,143 |
| 10/30/2025 | $35.52 | $35.72 | $34.90 | $35.67 | 48,200 |
| 10/29/2025 | $36.10 | $36.16 | $35.19 | $35.63 | 50,529 |
| 10/28/2025 | $34.00 | $36.19 | $33.77 | $36.19 | 100,711 |
| 10/27/2025 | $33.21 | $34.85 | $32.97 | $34.08 | 79,205 |
| 10/24/2025 | $35.50 | $35.83 | $32.86 | $32.92 | 199,873 |
| 10/23/2025 | $31.74 | $32.17 | $31.24 | $32.17 | 48,964 |
| 10/22/2025 | $32.62 | $32.74 | $31.40 | $31.43 | 43,407 |
| 10/21/2025 | $32.78 | $33.12 | $32.49 | $32.63 | 50,892 |
| 10/20/2025 | $32.17 | $33.03 | $32.14 | $32.63 | 111,237 |
| 10/17/2025 | $30.71 | $32.77 | $29.90 | $31.63 | 162,983 |
| 10/16/2025 | $32.00 | $32.53 | $31.67 | $32.26 | 65,564 |
| 10/15/2025 | $31.07 | $31.66 | $30.89 | $31.45 | 47,005 |