IPI(IPI)
IPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $40.88 | $41.34 | $39.26 | $40.30 | 186,300 |
| 5/19/2026 | $41.12 | $41.70 | $39.83 | $41.31 | 175,386 |
| 5/18/2026 | $41.39 | $42.10 | $40.12 | $41.19 | 187,234 |
| 5/15/2026 | $42.44 | $43.75 | $41.67 | $41.85 | 223,776 |
| 5/14/2026 | $44.72 | $44.99 | $42.30 | $42.63 | 254,983 |
| 5/13/2026 | $47.14 | $48.00 | $44.28 | $45.40 | 319,622 |
| 5/12/2026 | $43.46 | $47.32 | $43.02 | $46.68 | 466,924 |
| 5/11/2026 | $37.03 | $43.80 | $37.03 | $43.75 | 394,500 |
| 5/8/2026 | $38.10 | $38.43 | $37.13 | $37.81 | 193,329 |
| 5/7/2026 | $39.54 | $39.80 | $36.66 | $38.61 | 371,869 |
| 5/6/2026 | $39.06 | $39.81 | $37.38 | $37.67 | 232,500 |
| 5/5/2026 | $39.04 | $40.48 | $38.36 | $40.09 | 175,116 |
| 5/4/2026 | $39.92 | $40.26 | $38.79 | $39.34 | 182,549 |
| 5/1/2026 | $39.69 | $40.47 | $38.23 | $39.72 | 191,395 |
| 4/30/2026 | $37.84 | $40.47 | $37.81 | $39.57 | 285,840 |
| 4/29/2026 | $38.11 | $39.69 | $38.02 | $38.51 | 303,300 |
| 4/28/2026 | $38.79 | $38.83 | $37.17 | $37.53 | 127,505 |
| 4/27/2026 | $37.46 | $37.94 | $36.81 | $37.93 | 161,013 |
| 4/24/2026 | $37.18 | $37.18 | $36.23 | $36.91 | 122,664 |
| 4/23/2026 | $38.02 | $38.02 | $36.61 | $37.41 | 182,600 |
| 4/22/2026 | $37.39 | $38.16 | $37.39 | $37.70 | 200,100 |
| 4/21/2026 | $36.00 | $37.14 | $35.40 | $36.98 | 280,012 |
| 4/20/2026 | $35.34 | $36.11 | $35.19 | $35.78 | 222,839 |
| 4/17/2026 | $37.13 | $37.13 | $34.95 | $35.19 | 496,132 |
| 4/16/2026 | $37.72 | $39.50 | $36.83 | $39.28 | 306,300 |
| 4/15/2026 | $37.44 | $38.30 | $37.28 | $37.47 | 204,110 |
| 4/14/2026 | $37.54 | $38.03 | $36.82 | $37.48 | 265,681 |
| 4/13/2026 | $38.03 | $38.32 | $37.29 | $37.96 | 261,609 |
| 4/10/2026 | $37.32 | $37.90 | $37.00 | $37.35 | 238,734 |
| 4/9/2026 | $41.24 | $43.27 | $37.35 | $37.54 | 379,878 |
| 4/8/2026 | $38.50 | $41.68 | $36.85 | $41.59 | 726,287 |
| 4/7/2026 | $42.84 | $44.00 | $41.31 | $41.35 | 360,100 |
| 4/6/2026 | $43.92 | $44.98 | $41.79 | $42.02 | 260,800 |
| 4/2/2026 | $43.43 | $45.49 | $43.23 | $43.80 | 402,607 |
| 4/1/2026 | $42.23 | $43.21 | $40.76 | $42.08 | 283,571 |
| 3/31/2026 | $43.25 | $45.00 | $41.59 | $42.77 | 418,521 |
| 3/30/2026 | $46.57 | $47.78 | $43.51 | $44.07 | 547,917 |
| 3/27/2026 | $42.50 | $46.70 | $41.57 | $46.52 | 736,900 |
| 3/26/2026 | $43.94 | $45.24 | $42.29 | $42.62 | 405,243 |
| 3/25/2026 | $41.41 | $44.70 | $41.05 | $44.45 | 620,900 |
| 3/24/2026 | $38.53 | $41.92 | $38.30 | $41.82 | 411,400 |
| 3/23/2026 | $37.40 | $39.63 | $37.07 | $38.67 | 394,756 |
| 3/20/2026 | $38.43 | $39.09 | $37.00 | $38.76 | 601,595 |
| 3/19/2026 | $40.00 | $40.00 | $37.73 | $38.41 | 501,016 |
| 3/18/2026 | $42.95 | $43.08 | $40.05 | $40.05 | 392,705 |
| 3/17/2026 | $42.15 | $43.22 | $41.61 | $41.94 | 392,400 |
| 3/16/2026 | $43.38 | $43.38 | $40.60 | $41.61 | 790,600 |
| 3/13/2026 | $48.55 | $48.55 | $43.79 | $45.26 | 763,700 |
| 3/12/2026 | $48.96 | $50.34 | $46.20 | $48.84 | 1.01M |
| 3/11/2026 | $42.00 | $44.37 | $40.90 | $44.15 | 515,657 |
| 3/10/2026 | $41.00 | $41.64 | $39.00 | $40.85 | 485,015 |
| 3/9/2026 | $44.50 | $45.17 | $42.10 | $42.17 | 795,120 |
| 3/6/2026 | $41.52 | $44.16 | $41.52 | $42.53 | 843,759 |
| 3/5/2026 | $36.30 | $42.86 | $36.30 | $39.87 | 635,500 |
| 3/4/2026 | $36.17 | $37.37 | $35.57 | $36.06 | 226,156 |
| 3/3/2026 | $35.34 | $36.60 | $34.03 | $35.98 | 291,928 |
| 3/2/2026 | $37.55 | $38.55 | $35.23 | $36.09 | 295,100 |
| 2/27/2026 | $34.89 | $37.43 | $34.84 | $36.97 | 348,939 |
| 2/26/2026 | $33.81 | $35.06 | $33.57 | $34.84 | 172,800 |
| 2/25/2026 | $34.01 | $34.01 | $32.47 | $34.00 | 112,230 |
| 2/24/2026 | $33.04 | $33.76 | $32.78 | $33.54 | 136,100 |
| 2/23/2026 | $33.23 | $33.66 | $32.22 | $32.61 | 123,647 |
| 2/20/2026 | $33.49 | $33.78 | $32.35 | $33.54 | 104,000 |