ITGR(ITGR)
ITGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $90.40 | $91.66 | $89.33 | $89.85 | 33,214 |
| 5/20/2026 | $90.43 | $91.61 | $89.82 | $91.49 | 441,900 |
| 5/19/2026 | $90.04 | $90.68 | $88.77 | $90.44 | 406,800 |
| 5/18/2026 | $88.49 | $90.86 | $88.00 | $89.97 | 359,424 |
| 5/15/2026 | $89.33 | $90.19 | $88.00 | $88.16 | 390,437 |
| 5/14/2026 | $89.37 | $90.40 | $88.10 | $89.82 | 364,215 |
| 5/13/2026 | $86.80 | $91.32 | $86.25 | $89.39 | 1.20M |
| 5/12/2026 | $85.60 | $86.44 | $84.28 | $84.98 | 611,300 |
| 5/11/2026 | $87.68 | $88.69 | $84.71 | $84.85 | 536,000 |
| 5/8/2026 | $88.25 | $89.32 | $86.21 | $88.12 | 384,700 |
| 5/7/2026 | $86.91 | $89.03 | $86.91 | $87.92 | 486,100 |
| 5/6/2026 | $86.52 | $87.89 | $85.88 | $86.29 | 543,700 |
| 5/5/2026 | $84.26 | $87.38 | $83.43 | $85.85 | 681,933 |
| 5/4/2026 | $83.50 | $86.46 | $83.26 | $83.95 | 603,140 |
| 5/1/2026 | $87.85 | $90.00 | $83.19 | $84.03 | 1.04M |
| 4/30/2026 | $77.05 | $89.87 | $77.05 | $88.51 | 2.19M |
| 4/29/2026 | $84.38 | $84.55 | $82.61 | $83.67 | 755,324 |
| 4/28/2026 | $85.95 | $85.95 | $83.82 | $84.64 | 638,810 |
| 4/27/2026 | $86.00 | $86.61 | $83.46 | $85.35 | 499,000 |
| 4/24/2026 | $84.98 | $86.03 | $84.02 | $86.02 | 556,236 |
| 4/23/2026 | $84.69 | $85.85 | $82.64 | $84.86 | 776,548 |
| 4/22/2026 | $86.13 | $86.57 | $84.59 | $85.16 | 267,928 |
| 4/21/2026 | $89.57 | $89.57 | $84.34 | $85.62 | 678,061 |
| 4/20/2026 | $89.95 | $90.93 | $89.03 | $89.32 | 306,000 |
| 4/17/2026 | $89.22 | $91.07 | $89.22 | $90.20 | 361,000 |
| 4/16/2026 | $87.73 | $88.99 | $87.02 | $88.37 | 258,400 |
| 4/15/2026 | $88.52 | $88.99 | $87.00 | $87.94 | 319,700 |
| 4/14/2026 | $87.75 | $89.23 | $87.26 | $88.63 | 276,150 |
| 4/13/2026 | $84.80 | $87.85 | $84.70 | $87.73 | 228,500 |
| 4/10/2026 | $87.00 | $87.00 | $84.60 | $85.11 | 286,327 |
| 4/9/2026 | $86.97 | $87.43 | $86.31 | $86.67 | 278,100 |
| 4/8/2026 | $87.31 | $87.82 | $86.85 | $87.48 | 323,030 |
| 4/7/2026 | $85.64 | $86.03 | $84.52 | $85.11 | 415,941 |
| 4/6/2026 | $85.55 | $86.41 | $84.78 | $85.63 | 554,818 |
| 4/2/2026 | $85.44 | $87.57 | $84.40 | $86.85 | 329,800 |
| 4/1/2026 | $88.01 | $89.07 | $86.42 | $86.44 | 495,000 |
| 3/31/2026 | $85.96 | $88.35 | $85.70 | $88.00 | 509,200 |
| 3/30/2026 | $85.81 | $86.30 | $84.00 | $85.16 | 570,500 |
| 3/27/2026 | $85.95 | $86.66 | $84.83 | $85.33 | 343,302 |
| 3/26/2026 | $85.97 | $88.08 | $85.97 | $86.83 | 496,300 |
| 3/25/2026 | $86.90 | $88.00 | $85.09 | $86.76 | 494,700 |
| 3/24/2026 | $84.32 | $86.48 | $83.77 | $86.19 | 588,600 |
| 3/23/2026 | $85.59 | $86.30 | $84.43 | $85.33 | 1.01M |
| 3/20/2026 | $84.76 | $84.76 | $83.44 | $84.10 | 1.23M |
| 3/19/2026 | $83.93 | $85.23 | $81.99 | $84.36 | 1.10M |
| 3/18/2026 | $86.61 | $86.92 | $84.61 | $84.70 | 1.73M |
| 3/17/2026 | $84.98 | $87.26 | $84.98 | $87.21 | 837,700 |
| 3/16/2026 | $83.39 | $85.56 | $82.71 | $84.12 | 1.25M |
| 3/13/2026 | $86.39 | $86.62 | $82.97 | $82.98 | 1.05M |
| 3/12/2026 | $86.25 | $90.00 | $83.27 | $83.30 | 1.08M |
| 3/11/2026 | $83.48 | $87.21 | $83.14 | $85.47 | 852,620 |
| 3/10/2026 | $85.25 | $85.68 | $83.24 | $83.28 | 506,300 |
| 3/9/2026 | $83.00 | $85.75 | $81.99 | $85.38 | 647,682 |
| 3/6/2026 | $84.67 | $84.67 | $82.19 | $84.03 | 635,011 |
| 3/5/2026 | $85.41 | $85.73 | $84.11 | $85.23 | 689,530 |
| 3/4/2026 | $87.33 | $87.84 | $85.82 | $86.03 | 793,400 |
| 3/3/2026 | $85.04 | $87.22 | $83.31 | $86.75 | 707,341 |
| 3/2/2026 | $86.07 | $86.74 | $84.69 | $86.34 | 771,100 |
| 2/27/2026 | $85.98 | $87.11 | $85.98 | $86.68 | 1.16M |
| 2/26/2026 | $86.61 | $87.34 | $85.25 | $86.77 | 761,500 |
| 2/25/2026 | $87.39 | $87.92 | $84.65 | $86.50 | 878,100 |
| 2/24/2026 | $86.10 | $87.21 | $85.64 | $87.10 | 657,700 |
| 2/23/2026 | $84.84 | $86.37 | $83.97 | $85.76 | 884,700 |
| 2/20/2026 | $83.00 | $86.98 | $83.00 | $84.85 | 1.73M |