IVR-PC(IVR-PC)
IVR-PC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $24.98 | $25.04 | $24.90 | $24.98 | 3,338 |
| 8/11/2026 | $24.95 | $24.99 | $24.80 | $24.90 | 16,751 |
| 8/10/2026 | $25.05 | $25.06 | $24.90 | $24.99 | 16,475 |
| 8/7/2026 | $25.08 | $25.08 | $25.05 | $25.05 | 4,345 |
| 8/6/2026 | $25.01 | $25.10 | $25.00 | $25.06 | 7,709 |
| 8/5/2026 | $25.05 | $25.06 | $24.98 | $25.01 | 21,603 |
| 8/4/2026 | $25.06 | $25.09 | $25.04 | $25.04 | 9,076 |
| 8/3/2026 | $25.06 | $25.10 | $24.92 | $25.04 | 13,809 |
| 7/31/2026 | $24.99 | $25.06 | $24.90 | $25.06 | 16,484 |
| 7/30/2026 | $24.92 | $25.06 | $24.90 | $25.01 | 8,026 |
| 7/29/2026 | $24.95 | $25.05 | $24.89 | $24.89 | 31,254 |
| 7/28/2026 | $25.04 | $25.04 | $24.86 | $24.98 | 11,599 |
| 7/27/2026 | $24.98 | $25.05 | $24.92 | $24.98 | 12,982 |
| 7/24/2026 | $25.00 | $25.05 | $25.00 | $25.00 | 23,799 |
| 7/23/2026 | $24.98 | $25.05 | $24.55 | $24.99 | 14,968 |
| 7/22/2026 | $25.00 | $25.09 | $24.98 | $25.01 | 24,114 |
| 7/21/2026 | $25.06 | $25.09 | $24.92 | $25.01 | 48,066 |
| 7/20/2026 | $25.04 | $25.09 | $25.02 | $25.05 | 19,169 |
| 7/17/2026 | $25.00 | $25.05 | $24.91 | $25.02 | 14,171 |
| 7/16/2026 | $24.78 | $24.93 | $24.77 | $24.88 | 3,164 |
| 7/15/2026 | $24.95 | $25.09 | $24.94 | $24.98 | 16,766 |
| 7/14/2026 | $24.91 | $24.95 | $24.82 | $24.95 | 5,954 |
| 7/13/2026 | $24.78 | $24.93 | $24.78 | $24.81 | 4,038 |
| 7/10/2026 | $24.81 | $24.93 | $24.67 | $24.86 | 16,228 |
| 7/9/2026 | $24.83 | $24.92 | $24.62 | $24.89 | 7,910 |
| 7/8/2026 | $24.73 | $24.89 | $24.64 | $24.84 | 11,057 |
| 7/7/2026 | $24.65 | $24.88 | $24.65 | $24.80 | 15,054 |
| 7/6/2026 | $24.60 | $24.70 | $24.55 | $24.67 | 11,355 |
| 7/2/2026 | $24.65 | $24.65 | $24.49 | $24.61 | 19,452 |
| 7/1/2026 | $24.50 | $24.66 | $24.50 | $24.65 | 22,600 |
| 6/30/2026 | $24.30 | $24.70 | $24.29 | $24.68 | 151,621 |
| 6/29/2026 | $24.36 | $24.47 | $24.30 | $24.39 | 35,875 |
| 6/26/2026 | $24.13 | $24.33 | $24.11 | $24.25 | 24,538 |
| 6/25/2026 | $24.41 | $24.43 | $24.10 | $24.23 | 27,391 |
| 6/24/2026 | $24.41 | $24.47 | $24.26 | $24.41 | 8,563 |
| 6/23/2026 | $24.45 | $24.48 | $24.27 | $24.40 | 8,427 |
| 6/22/2026 | $24.32 | $24.43 | $24.21 | $24.42 | 17,231 |
| 6/18/2026 | $24.13 | $24.30 | $24.10 | $24.30 | 6,738 |
| 6/17/2026 | $24.00 | $24.18 | $24.00 | $24.09 | 12,715 |
| 6/16/2026 | $24.06 | $24.14 | $24.06 | $24.09 | 8,731 |
| 6/15/2026 | $24.14 | $24.14 | $23.89 | $24.06 | 7,119 |
| 6/12/2026 | $24.04 | $24.04 | $23.87 | $23.88 | 4,116 |
| 6/11/2026 | $23.81 | $24.08 | $23.81 | $24.05 | 8,466 |
| 6/10/2026 | $23.91 | $24.06 | $23.74 | $23.83 | 19,502 |
| 6/9/2026 | $23.97 | $24.09 | $23.89 | $23.94 | 7,042 |
| 6/8/2026 | $24.00 | $24.07 | $23.95 | $24.04 | 5,404 |
| 6/5/2026 | $23.96 | $24.01 | $23.91 | $23.97 | 17,567 |
| 6/4/2026 | $24.28 | $24.36 | $24.28 | $24.33 | 6,266 |
| 6/3/2026 | $24.39 | $24.39 | $24.20 | $24.27 | 19,683 |
| 6/2/2026 | $24.21 | $24.38 | $24.21 | $24.37 | 12,316 |
| 6/1/2026 | $24.11 | $24.30 | $24.11 | $24.29 | 8,067 |
| 5/29/2026 | $24.21 | $24.24 | $24.12 | $24.17 | 7,941 |
| 5/28/2026 | $24.18 | $24.28 | $24.18 | $24.24 | 9,558 |
| 5/27/2026 | $24.28 | $24.28 | $24.21 | $24.25 | 8,292 |
| 5/26/2026 | $24.34 | $24.35 | $24.13 | $24.20 | 11,689 |
| 5/22/2026 | $24.12 | $24.25 | $24.12 | $24.22 | 22,453 |
| 5/21/2026 | $24.14 | $24.15 | $24.08 | $24.12 | 6,630 |
| 5/20/2026 | $24.00 | $24.19 | $24.00 | $24.11 | 15,183 |
| 5/19/2026 | $24.09 | $24.14 | $23.95 | $24.08 | 8,475 |
| 5/18/2026 | $24.07 | $24.14 | $24.07 | $24.13 | 4,935 |
| 5/15/2026 | $24.05 | $24.14 | $23.97 | $23.98 | 12,142 |
| 5/14/2026 | $24.11 | $24.20 | $24.08 | $24.17 | 7,026 |