INTG(INTG)
INTG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $30.99 | $32.00 | $30.56 | $31.36 | 86,045 |
| 8/6/2026 | $31.14 | $31.15 | $29.75 | $30.35 | 64,019 |
| 8/5/2026 | $30.95 | $31.96 | $28.66 | $30.86 | 101,200 |
| 8/4/2026 | $29.92 | $32.59 | $27.79 | $31.09 | 236,800 |
| 8/3/2026 | $28.87 | $31.37 | $28.87 | $30.32 | 211,618 |
| 7/31/2026 | $28.20 | $29.35 | $26.30 | $28.44 | 238,800 |
| 7/30/2026 | $27.72 | $29.64 | $27.19 | $27.46 | 526,810 |
| 7/29/2026 | $29.00 | $29.35 | $26.87 | $28.15 | 93,200 |
| 7/28/2026 | $31.78 | $31.78 | $27.87 | $28.91 | 20,905 |
| 7/27/2026 | $34.10 | $34.10 | $30.87 | $32.10 | 41,300 |
| 7/24/2026 | $35.37 | $35.93 | $33.50 | $33.97 | 81,900 |
| 7/23/2026 | $34.66 | $37.10 | $34.40 | $34.88 | 50,400 |
| 7/22/2026 | $37.80 | $38.61 | $34.00 | $34.60 | 57,300 |
| 7/21/2026 | $38.70 | $39.90 | $37.35 | $37.83 | 90,800 |
| 7/20/2026 | $38.33 | $40.02 | $37.68 | $38.60 | 66,900 |
| 7/17/2026 | $38.85 | $39.80 | $37.46 | $39.08 | 51,000 |
| 7/16/2026 | $37.37 | $41.06 | $37.33 | $38.61 | 91,714 |
| 7/15/2026 | $40.86 | $43.54 | $36.99 | $38.20 | 84,000 |
| 7/14/2026 | $42.90 | $43.20 | $39.29 | $39.84 | 163,200 |
| 7/13/2026 | $39.10 | $43.85 | $39.10 | $42.60 | 110,635 |
| 7/10/2026 | $42.82 | $44.83 | $39.63 | $39.65 | 103,000 |
| 7/9/2026 | $43.25 | $45.00 | $41.20 | $42.28 | 104,806 |
| 7/8/2026 | $43.95 | $43.95 | $42.15 | $42.69 | 20,400 |
| 7/7/2026 | $45.97 | $47.53 | $41.67 | $43.43 | 124,000 |
| 7/6/2026 | $46.11 | $48.20 | $44.15 | $45.19 | 69,000 |
| 7/2/2026 | $46.00 | $50.95 | $46.00 | $47.70 | 126,527 |
| 7/1/2026 | $48.96 | $48.96 | $43.70 | $46.00 | 52,800 |
| 6/30/2026 | $48.04 | $50.50 | $45.16 | $48.02 | 138,636 |
| 6/29/2026 | $44.91 | $50.50 | $42.55 | $48.92 | 148,900 |
| 6/26/2026 | $44.20 | $48.50 | $43.23 | $46.26 | 70,000 |
| 6/25/2026 | $46.93 | $52.00 | $43.31 | $43.82 | 50,813 |
| 6/24/2026 | $43.42 | $46.91 | $42.64 | $46.40 | 54,900 |
| 6/23/2026 | $40.70 | $43.80 | $40.41 | $43.42 | 57,800 |
| 6/22/2026 | $39.39 | $42.61 | $38.85 | $40.55 | 92,514 |
| 6/18/2026 | $38.66 | $41.20 | $37.89 | $40.12 | 369,500 |
| 6/17/2026 | $35.98 | $39.07 | $34.48 | $37.65 | 197,909 |
| 6/16/2026 | $32.98 | $36.47 | $32.98 | $36.36 | 183,500 |
| 6/15/2026 | $32.50 | $33.60 | $31.77 | $33.25 | 28,515 |
| 6/12/2026 | $32.51 | $33.91 | $32.17 | $32.59 | 43,700 |
| 6/11/2026 | $32.49 | $34.57 | $32.17 | $32.77 | 42,732 |
| 6/10/2026 | $32.40 | $33.27 | $31.45 | $32.65 | 19,424 |
| 6/9/2026 | $32.82 | $34.43 | $32.01 | $32.54 | 50,735 |
| 6/8/2026 | $33.16 | $34.63 | $30.93 | $32.95 | 38,600 |
| 6/5/2026 | $34.11 | $35.00 | $32.36 | $32.52 | 55,905 |
| 6/4/2026 | $36.30 | $37.89 | $33.50 | $33.50 | 35,323 |
| 6/3/2026 | $37.81 | $38.70 | $36.36 | $36.69 | 46,400 |
| 6/2/2026 | $36.93 | $37.81 | $35.01 | $37.41 | 39,800 |
| 6/1/2026 | $39.01 | $39.20 | $34.01 | $36.28 | 58,421 |
| 5/29/2026 | $41.44 | $41.70 | $38.76 | $38.76 | 28,200 |
| 5/28/2026 | $40.70 | $41.25 | $39.60 | $41.16 | 49,302 |
| 5/27/2026 | $41.40 | $41.91 | $38.40 | $40.69 | 103,000 |
| 5/26/2026 | $41.60 | $42.61 | $40.00 | $40.48 | 62,044 |
| 5/22/2026 | $38.10 | $41.49 | $37.19 | $41.49 | 51,400 |
| 5/21/2026 | $37.10 | $39.00 | $36.05 | $37.47 | 105,206 |
| 5/20/2026 | $38.32 | $38.45 | $37.05 | $37.05 | 64,300 |
| 5/19/2026 | $37.00 | $38.29 | $36.66 | $37.29 | 27,300 |
| 5/18/2026 | $37.36 | $39.20 | $36.65 | $37.50 | 50,700 |
| 5/15/2026 | $39.25 | $39.69 | $35.80 | $36.52 | 40,500 |
| 5/14/2026 | $36.24 | $39.80 | $36.24 | $38.37 | 33,900 |
| 5/13/2026 | $40.03 | $40.26 | $38.01 | $38.94 | 21,200 |
| 5/12/2026 | $37.52 | $42.59 | $37.50 | $39.42 | 41,309 |
| 5/11/2026 | $37.70 | $38.57 | $36.61 | $36.88 | 35,032 |