INVXINVX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $24.88 | $25.20 | $24.61 | $24.85 | 429,739 |
| 1/29/2026 | $25.86 | $26.54 | $25.04 | $25.17 | 359,000 |
| 1/28/2026 | $26.30 | $26.41 | $25.15 | $25.16 | 487,000 |
| 1/27/2026 | $25.79 | $26.38 | $25.79 | $26.09 | 218,916 |
| 1/26/2026 | $26.33 | $26.52 | $25.44 | $25.65 | 363,319 |
| 1/23/2026 | $26.16 | $26.65 | $25.15 | $25.20 | 403,900 |
| 1/22/2026 | $25.43 | $25.88 | $25.29 | $25.81 | 297,732 |
| 1/21/2026 | $25.00 | $25.76 | $24.86 | $25.51 | 414,936 |
| 1/20/2026 | $24.21 | $24.55 | $23.94 | $24.47 | 521,079 |
| 1/16/2026 | $24.43 | $24.67 | $23.95 | $24.30 | 430,919 |
| 1/15/2026 | $24.01 | $24.32 | $23.67 | $24.31 | 450,600 |
| 1/14/2026 | $24.87 | $25.15 | $24.18 | $24.28 | 322,719 |
| 1/13/2026 | $23.74 | $24.69 | $23.74 | $24.57 | 306,400 |
| 1/12/2026 | $23.51 | $23.65 | $23.09 | $23.56 | 252,700 |
| 1/9/2026 | $23.44 | $23.57 | $23.17 | $23.50 | 332,700 |
| 1/8/2026 | $22.70 | $23.47 | $22.67 | $23.35 | 387,700 |
| 1/7/2026 | $23.03 | $23.13 | $22.48 | $22.60 | 294,822 |
| 1/6/2026 | $23.87 | $23.91 | $22.91 | $23.03 | 386,700 |
| 1/5/2026 | $24.00 | $24.34 | $23.25 | $23.91 | 691,410 |
| 1/2/2026 | $21.99 | $22.79 | $21.81 | $22.78 | 289,501 |
| 12/31/2025 | $22.13 | $22.13 | $21.77 | $21.87 | 250,412 |
| 12/30/2025 | $22.26 | $22.41 | $22.05 | $22.06 | 177,700 |
| 12/29/2025 | $22.14 | $22.32 | $22.05 | $22.20 | 218,600 |
| 12/26/2025 | $22.00 | $22.17 | $21.87 | $22.05 | 200,900 |
| 12/24/2025 | $22.31 | $22.31 | $21.90 | $22.00 | 178,400 |
| 12/23/2025 | $22.04 | $22.45 | $21.82 | $22.34 | 296,917 |
| 12/22/2025 | $21.98 | $22.61 | $21.95 | $22.04 | 339,241 |
| 12/19/2025 | $21.32 | $22.02 | $21.32 | $21.65 | 1.55M |
| 12/18/2025 | $22.25 | $22.30 | $20.94 | $21.22 | 750,300 |
| 12/17/2025 | $21.73 | $22.01 | $21.38 | $21.76 | 329,200 |
| 12/16/2025 | $22.49 | $22.66 | $21.40 | $21.69 | 345,229 |
| 12/15/2025 | $22.69 | $22.78 | $21.84 | $22.77 | 407,700 |
| 12/12/2025 | $23.13 | $23.13 | $22.26 | $22.52 | 292,200 |
| 12/11/2025 | $22.78 | $23.16 | $22.68 | $23.04 | 295,645 |
| 12/10/2025 | $23.02 | $23.25 | $22.54 | $22.98 | 343,743 |
| 12/9/2025 | $22.84 | $23.34 | $22.68 | $23.09 | 374,000 |
| 12/8/2025 | $23.35 | $23.56 | $22.93 | $22.95 | 319,100 |
| 12/5/2025 | $23.62 | $23.92 | $23.24 | $23.44 | 361,400 |
| 12/4/2025 | $23.83 | $24.31 | $23.50 | $23.60 | 553,300 |
| 12/3/2025 | $22.92 | $24.06 | $22.80 | $24.03 | 434,900 |
| 12/2/2025 | $22.63 | $22.86 | $22.07 | $22.71 | 244,811 |
| 12/1/2025 | $22.15 | $22.77 | $22.15 | $22.66 | 251,223 |
| 11/28/2025 | $22.28 | $22.61 | $21.96 | $22.02 | 118,411 |
| 11/26/2025 | $22.41 | $22.91 | $22.33 | $22.35 | 519,000 |
| 11/25/2025 | $22.57 | $22.97 | $22.35 | $22.51 | 366,700 |
| 11/24/2025 | $22.69 | $22.99 | $22.27 | $22.77 | 421,200 |
| 11/21/2025 | $21.75 | $22.90 | $21.54 | $22.84 | 344,915 |
| 11/20/2025 | $22.32 | $22.89 | $21.69 | $21.88 | 386,900 |
| 11/19/2025 | $21.74 | $22.17 | $21.39 | $22.08 | 332,832 |
| 11/18/2025 | $21.32 | $22.30 | $21.26 | $22.18 | 286,220 |
| 11/17/2025 | $21.96 | $22.08 | $21.38 | $21.61 | 534,300 |
| 11/14/2025 | $20.95 | $22.48 | $20.66 | $22.08 | 772,624 |
| 11/13/2025 | $20.23 | $20.72 | $19.91 | $20.43 | 419,493 |
| 11/12/2025 | $20.30 | $20.65 | $20.17 | $20.23 | 237,900 |
| 11/11/2025 | $20.82 | $21.10 | $20.49 | $20.52 | 809,200 |
| 11/10/2025 | $20.20 | $20.99 | $20.01 | $20.75 | 381,400 |
| 11/7/2025 | $19.58 | $20.06 | $19.07 | $20.03 | 246,200 |
| 11/6/2025 | $19.98 | $20.11 | $19.30 | $19.52 | 268,500 |
| 11/5/2025 | $19.60 | $19.90 | $19.43 | $19.70 | 297,840 |
| 11/4/2025 | $21.51 | $22.16 | $19.46 | $19.61 | 725,100 |