<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
IFALGNCA,D,2/20/2024,10.610,11.040,10.720,0.000,1387452
IFALGNCA,D,2/21/2024,10.610,11.040,10.710,0.000,1387452
IFALGNCA,D,2/22/2024,10.510,10.930,10.610,0.000,1387452
IFALGNCA,D,2/23/2024,10.510,10.930,10.610,0.000,1387452
IFALGNCA,D,2/26/2024,10.500,10.920,10.600,0.000,1387452
IFALGNCA,D,2/27/2024,10.480,10.900,10.580,0.000,1387452
IFALGNCA,D,2/28/2024,10.480,10.900,10.590,0.000,1387452
IFALGNCA,D,2/29/2024,10.470,10.900,10.580,0.000,1387452
IFALGNCA,D,3/1/2024,10.450,10.870,10.550,0.000,1387452
IFALGNCA,D,3/4/2024,10.440,10.870,10.550,0.000,1387452
IFALGNCA,D,3/5/2024,10.500,10.930,10.610,0.000,1387452
IFALGNCA,D,3/6/2024,10.480,10.900,10.590,0.000,1387452
IFALGNCA,D,3/7/2024,10.410,10.830,10.520,0.000,1387452
IFALGNCA,D,3/8/2024,10.460,10.890,10.570,0.000,1387452
IFALGNCA,D,3/11/2024,10.500,10.920,10.610,0.000,1392183
IFALGNCA,D,3/12/2024,10.440,10.860,10.550,0.000,1392183
IFALGNCA,D,3/13/2024,10.450,10.870,10.560,0.000,1392183
IFALGNCA,D,3/14/2024,10.470,10.890,10.570,0.000,1392183
IFALGNCA,D,3/15/2024,10.480,10.910,10.590,0.000,1392183
IFALGNCA,D,3/19/2024,10.460,10.880,10.560,0.000,1392183
IFALGNCA,D,3/20/2024,10.450,10.870,10.550,0.000,1392183
IFALGNCA,D,3/21/2024,10.430,10.850,10.530,0.000,1392183
IFALGNCA,D,3/22/2024,10.450,10.870,10.560,0.000,1392183
IFALGNCA,D,3/26/2024,10.440,10.860,10.550,0.000,1392183
IFALGNCA,D,3/27/2024,10.450,10.870,10.550,0.000,1392183
IFALGNCA,D,3/28/2024,10.450,10.870,10.550,0.000,1392183
IFALGNCA,D,3/29/2024,10.450,10.870,10.550,0.000,1392183
IFALGNCA,D,4/1/2024,10.460,10.880,10.570,0.000,1392183
IFALGNCA,D,4/2/2024,10.520,10.950,10.630,0.000,1392183
IFALGNCA,D,4/3/2024,10.510,10.940,10.620,0.000,1401590
IFALGNCA,D,4/4/2024,10.550,10.980,10.660,0.000,1411009
IFALGNCA,D,4/5/2024,10.560,10.990,10.670,0.000,1411009
IFALGNCA,D,4/8/2024,10.540,10.970,10.650,0.000,1411009
IFALGNCA,D,4/9/2024,10.580,11.000,10.680,0.000,1411009
IFALGNCA,D,4/10/2024,10.600,11.030,10.710,0.000,1411009
IFALGNCA,D,4/11/2024,10.580,11.010,10.690,0.000,1411009
IFALGNCA,D,4/12/2024,10.640,11.080,10.750,0.000,1411009
IFALGNCA,D,4/15/2024,10.650,11.080,10.760,0.000,1411009
IFALGNCA,D,4/16/2024,10.640,11.070,10.750,0.000,1411009
IFALGNCA,D,4/17/2024,10.650,11.080,10.760,0.000,1413009
IFALGNCA,D,4/18/2024,10.650,11.080,10.760,0.000,1413009
IFALGNCA,D,4/22/2024,10.680,11.110,10.790,0.000,1413009
IFALGNCA,D,4/23/2024,10.640,11.070,10.740,0.000,1413009
IFALGNCA,D,4/24/2024,10.650,11.080,10.760,0.000,1410559
IFALGNCA,D,4/25/2024,10.660,11.090,10.770,0.000,1410559
IFALGNCA,D,4/26/2024,10.640,11.070,10.740,0.000,1410559
IFALGNCA,D,4/29/2024,10.650,11.080,10.760,0.000,1410559
IFALGNCA,D,4/30/2024,10.650,11.080,10.760,0.000,1410559
IFALGNCA,D,5/1/2024,10.680,11.110,10.790,0.000,1410559
IFALGNCA,D,5/2/2024,10.700,11.130,10.800,0.000,1410559
IFALGNCA,D,5/8/2024,10.700,11.130,10.800,0.000,1410559
IFALGNCA,D,5/9/2024,10.620,11.050,10.730,0.000,1410559
IFALGNCA,D,5/10/2024,10.590,11.020,10.700,0.000,1410559
IFALGNCA,D,5/13/2024,10.610,11.030,10.710,0.000,1410559
IFALGNCA,D,5/14/2024,10.590,11.020,10.700,0.000,1410559
IFALGNCA,D,5/15/2024,10.570,10.990,10.670,0.000,1410559
IFALGNCA,D,5/16/2024,10.590,11.010,10.690,0.000,1410559
IFALGNCA,D,5/17/2024,10.590,11.010,10.690,0.000,1410559
IFALGNCA,D,5/20/2024,10.590,11.010,10.690,0.000,1410559
IFALGNCA,D,5/21/2024,10.570,11.000,10.680,0.000,1410559
IFALGNCA,D,5/22/2024,10.580,11.000,10.680,0.000,1395537
IFALGNCA,D,5/23/2024,10.570,11.000,10.680,0.000,1395537
IFALGNCA,D,5/24/2024,10.540,10.970,10.650,0.000,1395537
IFALGNCA,D,5/27/2024,10.550,10.970,10.650,0.000,1395537
IFALGNCA,D,5/28/2024,10.550,10.980,10.660,0.000,1393187
IFALGNCA,D,5/29/2024,10.590,11.010,10.690,0.000,1393187
IFALGNCA,D,5/30/2024,10.600,11.030,10.710,0.000,1393187
IFALGNCA,D,5/31/2024,10.590,11.020,10.700,0.000,1397287
IFALGNCA,D,6/3/2024,10.590,11.020,10.690,0.000,1397287
IFALGNCA,D,6/4/2024,10.600,11.030,10.700,0.000,1397287
IFALGNCA,D,6/5/2024,10.530,10.960,10.640,0.000,1397287
IFALGNCA,D,6/6/2024,10.510,10.940,10.620,0.000,1397287
IFALGNCA,D,6/7/2024,10.510,10.940,10.620,0.000,1397287
IFALGNCA,D,6/10/2024,10.530,10.960,10.640,0.000,1397287
IFALGNCA,D,6/11/2024,10.530,10.960,10.640,0.000,1397287
IFALGNCA,D,6/12/2024,10.470,10.890,10.580,0.000,1400087
IFALGNCA,D,6/13/2024,10.520,10.950,10.630,0.000,1400087
IFALGNCA,D,6/14/2024,10.570,11.000,10.680,0.000,1400087
IFALGNCA,D,6/17/2024,10.520,10.950,10.630,0.000,1400087
IFALGNCA,D,6/18/2024,10.520,10.940,10.620,0.000,1400087
IFALGNCA,D,6/19/2024,10.530,10.950,10.630,0.000,1400087
IFALGNCA,D,6/20/2024,10.500,10.930,10.610,0.000,1400087
IFALGNCA,D,6/21/2024,10.530,10.960,10.640,0.000,1400087
IFALGNCA,D,6/25/2024,10.530,10.950,10.640,0.000,1400087
IFALGNCA,D,6/26/2024,10.530,10.950,10.630,0.000,1400087
IFALGNCA,D,6/27/2024,10.540,10.960,10.640,0.000,1400087
IFALGNCA,D,6/28/2024,10.540,10.960,10.650,0.000,1400087
IFALGNCA,D,7/1/2024,10.510,10.940,10.620,0.000,1400087
IFALGNCA,D,7/2/2024,10.530,10.950,10.640,0.000,1400087
IFALGNCA,D,7/3/2024,10.510,10.930,10.620,0.000,1400087
IFALGNCA,D,7/4/2024,10.500,10.930,10.610,0.000,1400087
IFALGNCA,D,7/5/2024,10.520,10.940,10.620,0.000,1400087
IFALGNCA,D,7/8/2024,10.510,10.940,10.620,0.000,1400087
IFALGNCA,D,7/9/2024,10.550,10.980,10.660,0.000,1394587
IFALGNCA,D,7/10/2024,10.520,10.940,10.620,0.000,1394587
IFALGNCA,D,7/11/2024,10.540,10.960,10.650,0.000,1394587
IFALGNCA,D,7/12/2024,10.500,10.920,10.600,0.000,1394587
IFALGNCA,D,7/15/2024,10.520,10.950,10.630,0.000,1394283
IFALGNCA,D,7/16/2024,10.540,10.970,10.650,0.000,1389279
IFALGNCA,D,7/17/2024,10.580,11.010,10.690,0.000,1389279
IFALGNCA,D,7/18/2024,10.610,11.040,10.720,0.000,1389279
IFALGNCA,D,7/19/2024,10.630,11.060,10.740,0.000,1389279
IFALGNCA,D,7/22/2024,10.600,11.030,10.700,0.000,1389279
IFALGNCA,D,7/23/2024,10.590,11.020,10.700,0.000,1389279
IFALGNCA,D,7/24/2024,10.640,11.070,10.740,0.000,1389279
IFALGNCA,D,7/25/2024,10.650,11.080,10.760,0.000,1389279
IFALGNCA,D,7/26/2024,10.630,11.060,10.730,0.000,1389279
IFALGNCA,D,7/29/2024,10.660,11.090,10.760,0.000,1389279
IFALGNCA,D,7/30/2024,10.660,11.090,10.760,0.000,1389279
IFALGNCA,D,7/31/2024,10.650,11.090,10.760,0.000,1389279
IFALGNCA,D,8/1/2024,10.710,11.140,10.810,0.000,1389279
IFALGNCA,D,8/2/2024,10.730,11.160,10.840,0.000,1389279
IFALGNCA,D,8/5/2024,10.740,11.170,10.850,0.000,1389279
IFALGNCA,D,8/6/2024,10.720,11.150,10.820,0.000,1389279
IFALGNCA,D,8/7/2024,10.720,11.150,10.830,0.000,1389279
IFALGNCA,D,8/8/2024,10.710,11.140,10.810,0.000,1389279
IFALGNCA,D,8/9/2024,10.710,11.140,10.810,0.000,1389279
IFALGNCA,D,8/12/2024,10.720,11.150,10.820,0.000,1389279
IFALGNCA,D,8/13/2024,10.700,11.140,10.810,0.000,1389279
IFALGNCA,D,8/14/2024,10.690,11.130,10.800,0.000,1389279
IFALGNCA,D,8/16/2024,10.680,11.110,10.790,0.000,1389279
IFALGNCA,D,8/19/2024,10.670,11.110,10.780,0.000,1389279
IFALGNCA,D,8/20/2024,10.670,11.100,10.780,0.000,1389279
IFALGNCA,D,8/21/2024,10.660,11.090,10.770,0.000,1389279
IFALGNCA,D,8/22/2024,10.660,11.090,10.770,0.000,1389279
IFALGNCA,D,8/23/2024,10.660,11.090,10.760,0.000,1389279
IFALGNCA,D,8/26/2024,10.660,11.090,10.770,0.000,1389279
IFALGNCA,D,8/27/2024,10.650,11.090,10.760,0.000,1389279
IFALGNCA,D,8/28/2024,10.670,11.100,10.770,0.000,1389279
IFALGNCA,D,8/29/2024,10.660,11.090,10.770,0.000,1384275
IFALGNCA,D,8/30/2024,10.650,11.080,10.760,0.000,1384275
IFALGNCA,D,9/2/2024,10.640,11.070,10.750,0.000,1384275
IFALGNCA,D,9/3/2024,10.690,11.120,10.800,0.000,1384275
IFALGNCA,D,9/4/2024,10.720,11.160,10.830,0.000,1384275
IFALGNCA,D,9/5/2024,10.740,11.180,10.850,0.000,1384275
IFALGNCA,D,9/6/2024,10.770,11.200,10.880,0.000,1384275
IFALGNCA,D,9/9/2024,10.760,11.200,10.870,0.000,1384275
IFALGNCA,D,9/10/2024,10.760,11.190,10.870,0.000,1384275
IFALGNCA,D,9/11/2024,10.740,11.180,10.850,0.000,1384275
IFALGNCA,D,9/12/2024,10.730,11.160,10.840,0.000,1384275
IFALGNCA,D,9/13/2024,10.720,11.150,10.830,0.000,1384275
IFALGNCA,D,9/16/2024,10.720,11.150,10.830,0.000,1384275
IFALGNCA,D,9/17/2024,10.720,11.150,10.830,0.000,1384275
IFALGNCA,D,9/18/2024,10.730,11.160,10.840,0.000,1384275
IFALGNCA,D,9/19/2024,10.700,11.130,10.810,0.000,1384275
IFALGNCA,D,9/20/2024,10.710,11.140,10.820,0.000,1384275
IFALGNCA,D,9/23/2024,10.720,11.150,10.830,0.000,1384275
IFALGNCA,D,9/24/2024,10.720,11.150,10.830,0.000,1384275
IFALGNCA,D,9/25/2024,10.720,11.150,10.830,0.000,1384275
IFALGNCA,D,9/26/2024,10.690,11.120,10.800,0.000,1384275
IFALGNCA,D,9/27/2024,10.720,11.160,10.830,0.000,1384275
IFALGNCA,D,9/30/2024,10.700,11.140,10.810,0.000,1388975
IFALGNCA,D,10/1/2024,10.750,11.190,10.860,0.000,1388975
IFALGNCA,D,10/2/2024,10.760,11.190,10.860,0.000,1388975
IFALGNCA,D,10/3/2024,10.750,11.180,10.860,0.000,1394975
IFALGNCA,D,10/4/2024,10.730,11.170,10.840,0.000,1398883
IFALGNCA,D,10/7/2024,10.740,11.180,10.850,0.000,1398883
IFALGNCA,D,10/8/2024,10.700,11.130,10.800,0.000,1398883
IFALGNCA,D,10/9/2024,10.680,11.110,10.790,0.000,1404883
IFALGNCA,D,10/10/2024,10.690,11.120,10.800,0.000,1404883
IFALGNCA,D,10/11/2024,10.680,11.110,10.790,0.000,1404883
IFALGNCA,D,10/14/2024,10.660,11.090,10.770,0.000,1404883
IFALGNCA,D,10/15/2024,10.680,11.110,10.790,0.000,1404883
IFALGNCA,D,10/16/2024,10.700,11.130,10.800,0.000,1404883
IFALGNCA,D,10/17/2024,10.700,11.130,10.800,0.000,1404883
IFALGNCA,D,10/18/2024,10.710,11.150,10.820,0.000,1404883
IFALGNCA,D,10/21/2024,10.690,11.120,10.790,0.000,1404883
IFALGNCA,D,10/22/2024,10.680,11.110,10.790,0.000,1404883
IFALGNCA,D,10/23/2024,10.690,11.130,10.800,0.000,1404883
IFALGNCA,D,10/24/2024,10.700,11.130,10.810,0.000,1404883
IFALGNCA,D,10/25/2024,10.690,11.120,10.800,0.000,1404883
IFALGNCA,D,10/29/2024,10.680,11.110,10.790,0.000,1404883
IFALGNCA,D,10/30/2024,10.640,11.070,10.750,0.000,1404883