IVE(IVE)
IVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $232.89 | $235.95 | $232.28 | $235.67 | 663,516 |
| 8/3/2026 | $232.72 | $233.33 | $232.35 | $233.09 | 666,700 |
| 7/31/2026 | $231.39 | $232.30 | $229.89 | $231.71 | 892,224 |
| 7/30/2026 | $231.73 | $232.27 | $230.04 | $232.16 | 1.09M |
| 7/29/2026 | $234.32 | $234.87 | $232.15 | $232.36 | 793,200 |
| 7/28/2026 | $233.60 | $234.91 | $233.59 | $234.42 | 839,014 |
| 7/27/2026 | $232.27 | $233.19 | $231.90 | $232.39 | 561,382 |
| 7/24/2026 | $229.58 | $231.84 | $229.58 | $231.36 | 670,400 |
| 7/23/2026 | $229.31 | $230.28 | $228.70 | $229.30 | 558,849 |
| 7/22/2026 | $231.00 | $231.75 | $230.43 | $230.73 | 617,400 |
| 7/21/2026 | $229.86 | $230.89 | $229.12 | $230.56 | 497,200 |
| 7/20/2026 | $231.43 | $231.56 | $229.60 | $229.73 | 765,413 |
| 7/17/2026 | $231.80 | $233.58 | $230.90 | $231.15 | 536,800 |
| 7/16/2026 | $230.75 | $232.42 | $230.75 | $232.35 | 571,783 |
| 7/15/2026 | $230.43 | $231.18 | $229.97 | $230.25 | 634,526 |
| 7/14/2026 | $230.62 | $231.44 | $229.75 | $229.94 | 652,300 |
| 7/13/2026 | $230.93 | $231.84 | $230.47 | $230.88 | 509,146 |
| 7/10/2026 | $230.37 | $230.79 | $229.41 | $230.49 | 392,137 |
| 7/9/2026 | $228.83 | $230.18 | $228.70 | $229.91 | 570,000 |
| 7/8/2026 | $230.05 | $230.05 | $228.35 | $228.90 | 574,495 |
| 7/7/2026 | $232.02 | $232.28 | $230.51 | $230.78 | 537,700 |
| 7/6/2026 | $230.39 | $231.15 | $229.87 | $230.91 | 652,000 |
| 7/2/2026 | $229.08 | $230.26 | $228.66 | $230.20 | 633,700 |
| 7/1/2026 | $227.08 | $229.09 | $226.85 | $227.78 | 1.07M |
| 6/30/2026 | $226.77 | $227.62 | $226.47 | $227.06 | 1.48M |
| 6/29/2026 | $227.18 | $227.46 | $226.29 | $227.16 | 774,600 |
| 6/26/2026 | $225.72 | $227.16 | $225.72 | $226.52 | 701,000 |
| 6/25/2026 | $227.19 | $228.17 | $225.83 | $226.09 | 4.71M |
| 6/24/2026 | $226.20 | $227.85 | $225.88 | $226.29 | 701,751 |
| 6/23/2026 | $225.78 | $227.05 | $225.22 | $226.21 | 673,400 |
| 6/22/2026 | $226.72 | $227.82 | $226.61 | $226.83 | 661,649 |
| 6/18/2026 | $227.58 | $227.58 | $226.05 | $226.38 | 712,423 |
| 6/17/2026 | $228.64 | $229.16 | $225.19 | $225.79 | 1.16M |
| 6/16/2026 | $229.20 | $230.05 | $228.75 | $228.98 | 536,570 |
| 6/15/2026 | $229.01 | $229.67 | $228.48 | $228.75 | 686,506 |
| 6/12/2026 | $227.91 | $229.09 | $226.99 | $228.73 | 1.15M |
| 6/11/2026 | $225.83 | $228.04 | $225.02 | $227.15 | 1.15M |
| 6/10/2026 | $226.33 | $226.92 | $224.64 | $224.68 | 1.10M |
| 6/9/2026 | $226.82 | $227.50 | $223.88 | $226.51 | 1.56M |
| 6/8/2026 | $227.36 | $228.23 | $226.00 | $226.05 | 870,300 |
| 6/5/2026 | $228.94 | $229.23 | $226.35 | $226.54 | 1.01M |
| 6/4/2026 | $228.76 | $229.53 | $228.54 | $229.17 | 768,840 |
| 6/3/2026 | $227.30 | $228.06 | $226.94 | $227.06 | 815,349 |
| 6/2/2026 | $226.28 | $227.97 | $226.09 | $227.86 | 588,218 |
| 6/1/2026 | $226.74 | $227.18 | $226.21 | $226.71 | 1.03M |
| 5/29/2026 | $228.54 | $228.88 | $227.92 | $227.92 | 2.30M |
| 5/28/2026 | $228.15 | $228.51 | $227.29 | $228.32 | 12.39M |
| 5/27/2026 | $228.12 | $228.74 | $227.74 | $227.99 | 593,814 |
| 5/26/2026 | $228.63 | $228.95 | $227.64 | $227.88 | 602,911 |
| 5/22/2026 | $227.15 | $228.50 | $227.15 | $228.03 | 429,174 |
| 5/21/2026 | $224.71 | $226.24 | $223.62 | $226.15 | 680,900 |
| 5/20/2026 | $224.48 | $225.98 | $224.06 | $225.75 | 593,900 |
| 5/19/2026 | $224.10 | $225.11 | $223.45 | $224.46 | 608,216 |
| 5/18/2026 | $223.76 | $224.97 | $223.33 | $224.91 | 882,300 |
| 5/15/2026 | $224.42 | $224.42 | $223.30 | $223.45 | 696,600 |
| 5/14/2026 | $225.03 | $225.90 | $224.73 | $225.15 | 721,300 |
| 5/13/2026 | $224.31 | $224.89 | $223.81 | $224.64 | 508,923 |
| 5/12/2026 | $224.39 | $225.05 | $223.18 | $224.77 | 573,723 |
| 5/11/2026 | $224.60 | $225.00 | $224.03 | $224.58 | 577,125 |
| 5/8/2026 | $224.39 | $224.79 | $223.79 | $224.26 | 439,900 |
| 5/7/2026 | $224.67 | $225.00 | $223.23 | $223.58 | 680,100 |
| 5/6/2026 | $224.34 | $225.34 | $224.24 | $224.77 | 730,300 |