IRM(IRM)
IRM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $118.55 | $119.15 | $116.96 | $118.07 | 1.91M |
| 4/16/2026 | $114.40 | $118.02 | $113.85 | $117.73 | 1.83M |
| 4/15/2026 | $113.91 | $114.14 | $112.79 | $113.55 | 998,202 |
| 4/14/2026 | $112.88 | $114.30 | $112.15 | $114.03 | 1.11M |
| 4/13/2026 | $109.30 | $111.92 | $108.31 | $111.88 | 1.09M |
| 4/10/2026 | $108.99 | $109.49 | $108.41 | $109.37 | 1.06M |
| 4/9/2026 | $107.00 | $109.64 | $106.83 | $108.69 | 1.19M |
| 4/8/2026 | $108.21 | $108.39 | $106.25 | $106.97 | 1.58M |
| 4/7/2026 | $103.64 | $105.10 | $102.47 | $104.73 | 831,767 |
| 4/6/2026 | $103.00 | $104.77 | $102.61 | $104.36 | 1.09M |
| 4/2/2026 | $99.90 | $103.53 | $99.17 | $103.30 | 1.11M |
| 4/1/2026 | $103.06 | $104.08 | $100.90 | $100.95 | 1.51M |
| 3/31/2026 | $99.05 | $103.24 | $98.50 | $102.14 | 2.01M |
| 3/30/2026 | $100.03 | $100.03 | $96.91 | $97.60 | 1.31M |
| 3/27/2026 | $99.24 | $100.27 | $97.83 | $98.30 | 1.37M |
| 3/26/2026 | $99.81 | $101.04 | $99.03 | $100.21 | 1.13M |
| 3/25/2026 | $102.08 | $102.23 | $100.03 | $100.53 | 1.44M |
| 3/24/2026 | $101.80 | $102.87 | $100.36 | $100.71 | 1.34M |
| 3/23/2026 | $102.52 | $103.78 | $101.03 | $101.94 | 1.57M |
| 3/20/2026 | $104.74 | $105.58 | $99.51 | $99.61 | 3.05M |
| 3/19/2026 | $104.43 | $105.70 | $103.57 | $104.94 | 1.48M |
| 3/18/2026 | $107.62 | $108.22 | $105.70 | $105.74 | 1.16M |
| 3/17/2026 | $108.25 | $109.19 | $107.15 | $107.96 | 1.28M |
| 3/16/2026 | $107.74 | $108.55 | $106.82 | $107.52 | 1.37M |
| 3/13/2026 | $108.94 | $109.61 | $106.61 | $106.84 | 1.32M |
| 3/12/2026 | $106.87 | $108.77 | $105.87 | $107.38 | 1.53M |
| 3/11/2026 | $107.29 | $108.75 | $106.35 | $107.59 | 1.43M |
| 3/10/2026 | $106.77 | $108.79 | $106.23 | $107.77 | 1.19M |
| 3/9/2026 | $104.22 | $107.66 | $102.52 | $107.14 | 1.29M |
| 3/6/2026 | $106.07 | $106.61 | $104.89 | $105.18 | 879,227 |
| 3/5/2026 | $105.61 | $107.56 | $104.62 | $107.30 | 1.59M |
| 3/4/2026 | $107.74 | $108.13 | $106.34 | $107.84 | 1.31M |
| 3/3/2026 | $107.60 | $108.25 | $104.68 | $107.78 | 1.42M |
| 3/2/2026 | $107.27 | $110.84 | $106.59 | $110.33 | 1.77M |
| 2/27/2026 | $108.26 | $110.73 | $107.72 | $108.33 | 3.13M |
| 2/26/2026 | $112.24 | $112.70 | $107.79 | $109.35 | 1.61M |
| 2/25/2026 | $113.63 | $115.24 | $111.04 | $111.78 | 2.30M |
| 2/24/2026 | $111.25 | $113.34 | $110.58 | $113.24 | 1.62M |
| 2/23/2026 | $109.84 | $111.46 | $109.37 | $111.19 | 1.84M |
| 2/20/2026 | $108.17 | $110.37 | $107.37 | $110.29 | 1.52M |
| 2/19/2026 | $106.20 | $108.45 | $105.25 | $108.15 | 1.70M |
| 2/18/2026 | $108.59 | $109.13 | $105.14 | $105.83 | 2.16M |
| 2/17/2026 | $110.98 | $111.63 | $108.02 | $108.79 | 2.50M |
| 2/13/2026 | $107.00 | $110.89 | $106.09 | $109.83 | 4.05M |
| 2/12/2026 | $103.61 | $110.91 | $103.39 | $106.00 | 5.86M |
| 2/11/2026 | $99.72 | $100.61 | $98.71 | $100.22 | 2.80M |
| 2/10/2026 | $97.30 | $100.23 | $96.41 | $99.31 | 1.89M |
| 2/9/2026 | $95.67 | $97.67 | $95.02 | $97.08 | 1.75M |
| 2/6/2026 | $90.83 | $96.44 | $89.58 | $95.78 | 2.46M |
| 2/5/2026 | $89.88 | $90.03 | $88.61 | $88.95 | 1.51M |
| 2/4/2026 | $88.77 | $91.64 | $87.90 | $90.07 | 2.08M |
| 2/3/2026 | $89.20 | $89.90 | $87.10 | $88.61 | 1.75M |
| 2/2/2026 | $91.54 | $92.45 | $89.18 | $89.42 | 1.83M |
| 1/30/2026 | $92.73 | $92.73 | $90.13 | $92.13 | 2.72M |
| 1/29/2026 | $93.00 | $93.64 | $91.54 | $93.03 | 1.19M |
| 1/28/2026 | $91.92 | $93.05 | $91.57 | $92.24 | 1.41M |
| 1/27/2026 | $93.80 | $93.80 | $90.74 | $91.72 | 2.44M |
| 1/26/2026 | $93.77 | $94.62 | $93.35 | $93.84 | 1.15M |
| 1/23/2026 | $93.90 | $94.23 | $92.66 | $93.59 | 1.20M |
| 1/22/2026 | $94.25 | $95.12 | $93.17 | $93.85 | 1.58M |
| 1/21/2026 | $93.01 | $93.89 | $91.62 | $93.81 | 1.89M |
| 1/20/2026 | $94.72 | $94.90 | $91.99 | $92.35 | 2.36M |