IVAL(IVAL)
IVAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $36.08 | $36.33 | $36.07 | $36.31 | 16,400 |
| 8/3/2026 | $35.81 | $36.25 | $35.81 | $36.25 | 77,634 |
| 7/31/2026 | $36.00 | $36.26 | $35.75 | $36.18 | 12,614 |
| 7/30/2026 | $36.53 | $37.00 | $36.48 | $36.93 | 34,618 |
| 7/29/2026 | $36.31 | $36.49 | $36.16 | $36.33 | 13,700 |
| 7/28/2026 | $35.63 | $35.90 | $35.63 | $35.83 | 11,700 |
| 7/27/2026 | $35.29 | $35.63 | $35.29 | $35.52 | 8,246 |
| 7/24/2026 | $35.05 | $35.17 | $35.05 | $35.08 | 1,929 |
| 7/23/2026 | $35.04 | $35.04 | $34.92 | $34.93 | 3,313 |
| 7/22/2026 | $35.25 | $35.30 | $35.19 | $35.28 | 11,998 |
| 7/21/2026 | $35.03 | $35.15 | $35.03 | $35.12 | 6,132 |
| 7/20/2026 | $35.03 | $35.08 | $34.95 | $34.95 | 6,140 |
| 7/17/2026 | $34.93 | $35.10 | $34.93 | $35.05 | 5,941 |
| 7/16/2026 | $34.92 | $35.03 | $34.89 | $34.93 | 8,400 |
| 7/15/2026 | $35.12 | $35.18 | $34.96 | $35.12 | 13,620 |
| 7/14/2026 | $35.39 | $35.40 | $35.19 | $35.19 | 8,247 |
| 7/13/2026 | $34.96 | $34.98 | $34.87 | $34.87 | 7,100 |
| 7/10/2026 | $34.84 | $34.96 | $34.81 | $34.95 | 17,507 |
| 7/9/2026 | $34.53 | $34.66 | $34.53 | $34.58 | 21,563 |
| 7/8/2026 | $34.69 | $34.82 | $34.54 | $34.82 | 5,334 |
| 7/7/2026 | $35.14 | $35.31 | $35.01 | $35.08 | 5,800 |
| 7/6/2026 | $35.09 | $35.31 | $35.09 | $35.31 | 12,512 |
| 7/2/2026 | $34.74 | $34.90 | $34.52 | $34.72 | 37,037 |
| 7/1/2026 | $33.62 | $34.10 | $33.62 | $33.88 | 127,745 |
| 6/30/2026 | $34.01 | $34.07 | $33.98 | $34.07 | 15,233 |
| 6/29/2026 | $34.34 | $34.34 | $34.04 | $34.14 | 13,708 |
| 6/26/2026 | $34.65 | $34.65 | $34.51 | $34.57 | 11,700 |
| 6/25/2026 | $34.71 | $34.71 | $34.41 | $34.46 | 9,100 |
| 6/24/2026 | $34.10 | $34.37 | $34.10 | $34.26 | 12,390 |
| 6/23/2026 | $34.50 | $34.56 | $34.40 | $34.44 | 27,909 |
| 6/22/2026 | $35.13 | $35.13 | $34.89 | $34.97 | 7,418 |
| 6/18/2026 | $35.30 | $35.35 | $35.16 | $35.23 | 3,941 |
| 6/17/2026 | $35.89 | $35.98 | $35.40 | $35.42 | 92,200 |
| 6/16/2026 | $35.82 | $35.93 | $35.75 | $35.77 | 14,600 |
| 6/15/2026 | $35.99 | $35.99 | $35.74 | $35.74 | 10,038 |
| 6/12/2026 | $35.44 | $35.56 | $35.34 | $35.52 | 11,570 |
| 6/11/2026 | $34.82 | $35.35 | $34.77 | $35.35 | 7,646 |
| 6/10/2026 | $34.97 | $34.98 | $34.74 | $34.80 | 16,500 |
| 6/9/2026 | $35.18 | $35.18 | $34.68 | $34.98 | 8,415 |
| 6/8/2026 | $35.13 | $35.21 | $35.05 | $35.05 | 10,837 |
| 6/5/2026 | $35.31 | $35.31 | $34.73 | $34.79 | 26,200 |
| 6/4/2026 | $35.75 | $35.75 | $35.46 | $35.55 | 72,947 |
| 6/3/2026 | $35.69 | $35.70 | $35.43 | $35.49 | 22,800 |
| 6/2/2026 | $35.65 | $35.73 | $35.55 | $35.66 | 9,613 |
| 6/1/2026 | $35.41 | $35.48 | $35.23 | $35.40 | 81,948 |
| 5/29/2026 | $35.69 | $35.95 | $35.69 | $35.79 | 4,800 |
| 5/28/2026 | $35.58 | $35.58 | $35.36 | $35.44 | 13,900 |
| 5/27/2026 | $35.56 | $35.60 | $35.45 | $35.49 | 16,100 |
| 5/26/2026 | $35.31 | $35.58 | $35.31 | $35.52 | 5,819 |
| 5/22/2026 | $35.23 | $35.23 | $35.01 | $35.07 | 12,173 |
| 5/21/2026 | $34.91 | $35.30 | $34.91 | $35.26 | 10,129 |
| 5/20/2026 | $34.84 | $35.24 | $34.81 | $35.24 | 16,406 |
| 5/19/2026 | $35.03 | $35.13 | $34.93 | $35.01 | 6,600 |
| 5/18/2026 | $34.99 | $35.38 | $34.99 | $35.36 | 22,100 |
| 5/15/2026 | $35.29 | $35.36 | $35.16 | $35.26 | 18,700 |
| 5/14/2026 | $35.79 | $35.79 | $35.62 | $35.62 | 6,300 |
| 5/13/2026 | $35.54 | $35.61 | $35.52 | $35.57 | 3,898 |
| 5/12/2026 | $35.31 | $35.47 | $35.19 | $35.41 | 25,550 |
| 5/11/2026 | $35.19 | $35.52 | $35.19 | $35.44 | 12,400 |
| 5/8/2026 | $35.43 | $35.43 | $35.22 | $35.32 | 11,900 |
| 5/7/2026 | $35.41 | $35.47 | $35.08 | $35.08 | 9,300 |