INTL(INTL)
INTL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $29.91 | $30.02 | $29.83 | $29.83 | 25,435 |
| 7/17/2026 | $29.60 | $30.02 | $29.60 | $29.95 | 188,300 |
| 7/16/2026 | $30.20 | $30.28 | $30.09 | $30.14 | 14,100 |
| 7/15/2026 | $30.43 | $30.51 | $30.27 | $30.49 | 17,822 |
| 7/14/2026 | $30.46 | $30.53 | $30.37 | $30.42 | 15,100 |
| 7/13/2026 | $30.27 | $30.27 | $30.04 | $30.08 | 28,000 |
| 7/10/2026 | $30.50 | $30.64 | $30.48 | $30.60 | 24,740 |
| 7/9/2026 | $30.14 | $30.49 | $30.14 | $30.40 | 13,019 |
| 7/8/2026 | $30.11 | $30.21 | $29.93 | $30.20 | 19,200 |
| 7/7/2026 | $30.50 | $30.56 | $30.28 | $30.33 | 41,300 |
| 7/6/2026 | $30.62 | $30.99 | $30.62 | $30.81 | 42,600 |
| 7/2/2026 | $30.52 | $30.69 | $30.14 | $30.34 | 18,700 |
| 7/1/2026 | $30.27 | $30.38 | $30.22 | $30.24 | 45,300 |
| 6/30/2026 | $30.36 | $30.60 | $30.36 | $30.59 | 43,349 |
| 6/29/2026 | $30.24 | $30.41 | $30.17 | $30.41 | 29,300 |
| 6/26/2026 | $30.14 | $30.37 | $30.07 | $30.27 | 15,504 |
| 6/25/2026 | $30.52 | $30.63 | $30.25 | $30.37 | 15,028 |
| 6/24/2026 | $30.42 | $30.55 | $30.31 | $30.45 | 13,841 |
| 6/23/2026 | $30.49 | $30.72 | $30.49 | $30.51 | 22,300 |
| 6/22/2026 | $31.23 | $32.34 | $30.86 | $31.39 | 27,939 |
| 6/18/2026 | $32.00 | $32.09 | $31.28 | $31.35 | 80,328 |
| 6/17/2026 | $31.40 | $31.57 | $31.01 | $31.01 | 14,609 |
| 6/16/2026 | $31.60 | $31.60 | $31.19 | $31.20 | 24,654 |
| 6/15/2026 | $31.13 | $31.86 | $31.00 | $31.30 | 36,500 |
| 6/12/2026 | $30.77 | $30.95 | $30.66 | $30.91 | 23,027 |
| 6/11/2026 | $30.05 | $30.76 | $29.98 | $30.71 | 53,700 |
| 6/10/2026 | $29.95 | $30.17 | $29.71 | $29.71 | 22,434 |
| 6/9/2026 | $30.51 | $30.58 | $29.74 | $30.16 | 16,912 |
| 6/8/2026 | $30.38 | $30.38 | $30.06 | $30.19 | 31,000 |
| 6/5/2026 | $30.53 | $30.54 | $29.91 | $29.96 | 20,100 |
| 6/4/2026 | $30.86 | $31.12 | $30.86 | $31.12 | 26,718 |
| 6/3/2026 | $31.55 | $31.55 | $30.60 | $31.04 | 23,430 |
| 6/2/2026 | $31.20 | $31.44 | $31.18 | $31.44 | 16,281 |
| 6/1/2026 | $31.03 | $31.20 | $30.88 | $31.19 | 23,708 |
| 5/29/2026 | $31.11 | $31.20 | $31.04 | $31.09 | 13,002 |
| 5/28/2026 | $30.81 | $31.16 | $30.79 | $31.00 | 11,441 |
| 5/27/2026 | $30.99 | $31.15 | $30.99 | $31.07 | 17,007 |
| 5/26/2026 | $31.08 | $31.19 | $31.00 | $31.19 | 13,500 |
| 5/22/2026 | $30.71 | $30.72 | $30.56 | $30.67 | 11,200 |
| 5/21/2026 | $30.33 | $30.80 | $30.33 | $30.72 | 18,241 |
| 5/20/2026 | $29.94 | $30.54 | $29.94 | $30.42 | 48,600 |
| 5/19/2026 | $29.97 | $30.19 | $29.88 | $29.99 | 24,913 |
| 5/18/2026 | $30.28 | $30.36 | $30.04 | $30.21 | 23,700 |
| 5/15/2026 | $30.22 | $30.26 | $30.05 | $30.06 | 18,411 |
| 5/14/2026 | $30.76 | $30.90 | $30.73 | $30.75 | 28,718 |
| 5/13/2026 | $30.64 | $30.94 | $30.61 | $30.83 | 44,636 |
| 5/12/2026 | $30.70 | $30.70 | $30.35 | $30.60 | 25,000 |
| 5/11/2026 | $31.06 | $31.11 | $30.95 | $31.06 | 32,200 |
| 5/8/2026 | $31.00 | $31.28 | $30.93 | $31.09 | 26,946 |
| 5/7/2026 | $31.08 | $31.10 | $30.65 | $30.72 | 12,400 |
| 5/6/2026 | $31.17 | $31.22 | $30.96 | $31.17 | 38,000 |
| 5/5/2026 | $30.23 | $30.47 | $30.22 | $30.39 | 28,900 |
| 5/4/2026 | $30.23 | $30.28 | $29.91 | $30.03 | 17,106 |
| 5/1/2026 | $30.34 | $30.46 | $30.27 | $30.31 | 33,502 |
| 4/30/2026 | $30.03 | $30.33 | $29.89 | $30.23 | 27,237 |
| 4/29/2026 | $29.75 | $29.80 | $29.58 | $29.58 | 20,900 |
| 4/28/2026 | $29.85 | $29.96 | $29.79 | $29.90 | 11,700 |
| 4/27/2026 | $30.26 | $30.29 | $30.05 | $30.13 | 34,300 |
| 4/24/2026 | $30.05 | $30.22 | $29.89 | $30.17 | 30,504 |
| 4/23/2026 | $30.18 | $30.18 | $29.72 | $29.91 | 24,735 |
| 4/22/2026 | $30.24 | $30.27 | $30.15 | $30.17 | 10,600 |