IPI(IPI)
IPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $36.37 | $36.72 | $36.14 | $36.62 | 173,800 |
| 8/13/2026 | $36.15 | $36.78 | $35.65 | $35.98 | 124,542 |
| 8/12/2026 | $36.95 | $37.23 | $36.33 | $36.44 | 169,010 |
| 8/11/2026 | $37.45 | $38.39 | $36.57 | $36.88 | 158,029 |
| 8/10/2026 | $34.95 | $37.76 | $34.80 | $37.75 | 272,079 |
| 8/7/2026 | $34.71 | $35.22 | $33.88 | $34.85 | 221,402 |
| 8/6/2026 | $33.37 | $34.94 | $32.73 | $34.92 | 183,832 |
| 8/5/2026 | $35.89 | $35.99 | $32.81 | $33.75 | 263,402 |
| 8/4/2026 | $33.15 | $34.34 | $32.60 | $33.96 | 232,708 |
| 8/3/2026 | $33.80 | $33.91 | $32.52 | $33.29 | 198,400 |
| 7/31/2026 | $35.32 | $35.33 | $33.74 | $33.96 | 140,620 |
| 7/30/2026 | $35.18 | $35.54 | $34.67 | $35.32 | 119,111 |
| 7/29/2026 | $35.85 | $36.13 | $34.81 | $35.46 | 191,115 |
| 7/28/2026 | $34.56 | $35.94 | $34.39 | $35.28 | 231,310 |
| 7/27/2026 | $33.86 | $34.44 | $33.50 | $34.29 | 186,400 |
| 7/24/2026 | $34.45 | $34.48 | $33.47 | $34.22 | 142,819 |
| 7/23/2026 | $35.44 | $35.65 | $33.93 | $34.45 | 153,400 |
| 7/22/2026 | $34.90 | $35.80 | $34.62 | $34.82 | 131,300 |
| 7/21/2026 | $34.15 | $34.59 | $33.81 | $34.34 | 141,545 |
| 7/20/2026 | $33.75 | $34.46 | $33.60 | $33.96 | 101,814 |
| 7/17/2026 | $34.28 | $34.92 | $34.10 | $34.20 | 127,210 |
| 7/16/2026 | $34.83 | $35.39 | $34.04 | $34.21 | 114,715 |
| 7/15/2026 | $35.42 | $35.99 | $34.22 | $34.87 | 153,807 |
| 7/14/2026 | $36.21 | $36.27 | $35.39 | $35.71 | 180,700 |
| 7/13/2026 | $35.00 | $36.10 | $34.37 | $35.63 | 272,877 |
| 7/10/2026 | $34.21 | $35.20 | $34.11 | $34.80 | 144,902 |
| 7/9/2026 | $34.76 | $34.85 | $33.90 | $34.21 | 104,900 |
| 7/8/2026 | $35.60 | $36.68 | $34.47 | $34.80 | 216,338 |
| 7/7/2026 | $33.86 | $35.14 | $33.80 | $35.07 | 202,218 |
| 7/6/2026 | $33.40 | $34.48 | $33.40 | $34.17 | 118,243 |
| 7/2/2026 | $33.75 | $34.50 | $33.25 | $33.58 | 128,391 |
| 7/1/2026 | $32.74 | $33.53 | $32.60 | $33.51 | 428,800 |
| 6/30/2026 | $33.90 | $34.13 | $32.36 | $32.78 | 508,958 |
| 6/29/2026 | $34.79 | $34.79 | $32.53 | $33.42 | 426,234 |
| 6/26/2026 | $33.65 | $34.67 | $33.06 | $34.59 | 394,000 |
| 6/25/2026 | $34.48 | $34.48 | $33.01 | $33.93 | 135,340 |
| 6/24/2026 | $33.15 | $33.77 | $32.65 | $33.47 | 261,000 |
| 6/23/2026 | $33.91 | $34.03 | $33.09 | $33.22 | 190,700 |
| 6/22/2026 | $34.34 | $34.74 | $33.61 | $34.38 | 276,905 |
| 6/18/2026 | $34.70 | $34.91 | $33.73 | $34.49 | 221,055 |
| 6/17/2026 | $34.30 | $35.68 | $34.30 | $35.04 | 186,735 |
| 6/16/2026 | $34.78 | $35.14 | $33.89 | $34.19 | 373,927 |
| 6/15/2026 | $35.40 | $36.18 | $34.97 | $35.86 | 192,758 |
| 6/12/2026 | $34.39 | $36.52 | $34.39 | $36.15 | 190,311 |
| 6/11/2026 | $34.38 | $34.99 | $33.97 | $34.36 | 146,000 |
| 6/10/2026 | $34.55 | $35.20 | $33.72 | $33.80 | 180,096 |
| 6/9/2026 | $34.53 | $34.71 | $33.33 | $34.60 | 307,229 |
| 6/8/2026 | $35.12 | $35.94 | $34.63 | $34.67 | 196,700 |
| 6/5/2026 | $37.07 | $37.07 | $34.83 | $34.96 | 238,088 |
| 6/4/2026 | $37.46 | $37.55 | $36.36 | $37.18 | 233,200 |
| 6/3/2026 | $38.01 | $38.54 | $36.22 | $36.41 | 358,528 |
| 6/2/2026 | $38.00 | $39.18 | $38.00 | $38.07 | 154,525 |
| 6/1/2026 | $40.05 | $40.50 | $38.14 | $38.19 | 334,900 |
| 5/29/2026 | $39.17 | $39.72 | $38.81 | $39.07 | 167,663 |
| 5/28/2026 | $39.08 | $39.76 | $38.70 | $39.43 | 136,394 |
| 5/27/2026 | $39.02 | $39.63 | $38.27 | $38.76 | 129,721 |
| 5/26/2026 | $39.03 | $40.17 | $39.02 | $39.80 | 153,474 |
| 5/22/2026 | $40.42 | $40.95 | $39.00 | $39.51 | 138,813 |
| 5/21/2026 | $40.47 | $41.52 | $39.51 | $40.34 | 128,831 |
| 5/20/2026 | $40.88 | $41.34 | $39.26 | $40.30 | 186,344 |
| 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 |