IPAR(IPAR)
IPAR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $123.91 | $125.14 | $118.71 | $119.00 | 317,684 |
| 8/5/2026 | $124.30 | $128.28 | $120.65 | $123.37 | 375,600 |
| 8/4/2026 | $124.54 | $129.00 | $123.64 | $128.55 | 368,200 |
| 8/3/2026 | $126.50 | $128.06 | $124.36 | $124.92 | 292,227 |
| 7/31/2026 | $124.66 | $125.21 | $122.15 | $124.55 | 268,826 |
| 7/30/2026 | $126.72 | $126.77 | $123.38 | $125.57 | 173,900 |
| 7/29/2026 | $126.03 | $127.70 | $121.99 | $127.03 | 256,350 |
| 7/28/2026 | $127.20 | $129.29 | $126.00 | $127.67 | 270,500 |
| 7/27/2026 | $123.32 | $125.00 | $120.93 | $124.70 | 225,100 |
| 7/24/2026 | $120.22 | $123.59 | $119.95 | $122.55 | 171,500 |
| 7/23/2026 | $119.13 | $120.28 | $115.59 | $119.75 | 241,000 |
| 7/22/2026 | $122.82 | $124.48 | $121.02 | $122.22 | 147,300 |
| 7/21/2026 | $123.53 | $123.77 | $121.60 | $122.82 | 204,500 |
| 7/20/2026 | $123.58 | $124.77 | $122.85 | $124.40 | 318,600 |
| 7/17/2026 | $122.31 | $124.95 | $120.64 | $123.23 | 218,430 |
| 7/16/2026 | $120.35 | $123.14 | $118.85 | $122.72 | 198,200 |
| 7/15/2026 | $117.15 | $122.11 | $116.85 | $120.35 | 418,701 |
| 7/14/2026 | $118.41 | $120.10 | $116.41 | $117.80 | 526,700 |
| 7/13/2026 | $119.01 | $121.59 | $117.01 | $118.47 | 207,944 |
| 7/10/2026 | $118.70 | $121.66 | $118.45 | $119.28 | 171,300 |
| 7/9/2026 | $115.60 | $118.67 | $113.98 | $118.41 | 407,300 |
| 7/8/2026 | $121.15 | $121.20 | $114.98 | $115.62 | 683,865 |
| 7/7/2026 | $121.50 | $124.33 | $120.53 | $122.25 | 411,100 |
| 7/6/2026 | $119.39 | $121.35 | $117.98 | $121.07 | 281,633 |
| 7/2/2026 | $116.33 | $119.75 | $116.29 | $119.39 | 527,000 |
| 7/1/2026 | $112.18 | $116.15 | $112.18 | $115.66 | 390,644 |
| 6/30/2026 | $108.82 | $112.36 | $106.86 | $111.86 | 447,100 |
| 6/29/2026 | $107.45 | $110.12 | $104.51 | $109.97 | 365,007 |
| 6/26/2026 | $104.10 | $108.69 | $104.10 | $107.97 | 830,948 |
| 6/25/2026 | $103.31 | $105.00 | $102.89 | $104.36 | 287,400 |
| 6/24/2026 | $100.31 | $104.70 | $100.29 | $104.25 | 242,836 |
| 6/23/2026 | $98.70 | $100.31 | $98.04 | $99.42 | 238,122 |
| 6/22/2026 | $98.46 | $99.51 | $96.13 | $97.75 | 439,041 |
| 6/18/2026 | $97.26 | $99.98 | $97.26 | $99.09 | 525,327 |
| 6/17/2026 | $100.17 | $101.38 | $96.39 | $96.59 | 190,572 |
| 6/16/2026 | $99.88 | $100.99 | $96.63 | $100.17 | 154,300 |
| 6/15/2026 | $101.06 | $103.13 | $99.01 | $99.42 | 191,513 |
| 6/12/2026 | $100.15 | $102.51 | $100.15 | $101.78 | 240,200 |
| 6/11/2026 | $98.36 | $100.85 | $98.07 | $100.15 | 276,930 |
| 6/10/2026 | $96.31 | $99.50 | $95.71 | $98.36 | 299,320 |
| 6/9/2026 | $92.76 | $97.02 | $92.76 | $96.86 | 187,738 |
| 6/8/2026 | $91.27 | $92.90 | $91.27 | $92.39 | 239,518 |
| 6/5/2026 | $88.88 | $91.57 | $88.67 | $91.27 | 232,300 |
| 6/4/2026 | $89.64 | $90.33 | $87.88 | $88.88 | 187,609 |
| 6/3/2026 | $91.14 | $91.53 | $87.71 | $88.31 | 196,300 |
| 6/2/2026 | $92.54 | $93.65 | $90.90 | $91.75 | 233,200 |
| 6/1/2026 | $95.01 | $96.20 | $90.59 | $92.40 | 351,944 |
| 5/29/2026 | $96.25 | $97.00 | $94.31 | $94.37 | 175,300 |
| 5/28/2026 | $94.48 | $96.84 | $92.76 | $96.40 | 178,300 |
| 5/27/2026 | $93.31 | $96.55 | $93.31 | $95.12 | 223,403 |
| 5/26/2026 | $92.82 | $93.09 | $91.87 | $92.68 | 158,635 |
| 5/22/2026 | $91.55 | $94.96 | $91.42 | $92.63 | 347,700 |
| 5/21/2026 | $89.51 | $91.60 | $88.45 | $91.16 | 260,540 |
| 5/20/2026 | $86.51 | $90.38 | $85.62 | $90.27 | 249,143 |
| 5/19/2026 | $87.80 | $88.39 | $86.22 | $86.49 | 203,500 |
| 5/18/2026 | $86.16 | $88.66 | $86.12 | $87.36 | 216,800 |
| 5/15/2026 | $87.94 | $87.94 | $85.62 | $86.16 | 175,200 |
| 5/14/2026 | $89.05 | $89.88 | $87.64 | $87.72 | 164,200 |
| 5/13/2026 | $89.93 | $91.31 | $86.72 | $88.76 | 247,700 |
| 5/12/2026 | $90.90 | $91.67 | $89.60 | $90.17 | 361,041 |
| 5/11/2026 | $94.28 | $94.28 | $90.10 | $90.25 | 353,926 |