IP(IP)
IP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $36.82 | $38.06 | $36.66 | $37.13 | 6.01M |
| 4/16/2026 | $36.46 | $36.84 | $36.16 | $36.19 | 5.69M |
| 4/15/2026 | $36.56 | $36.87 | $36.25 | $36.51 | 3.63M |
| 4/14/2026 | $36.82 | $37.05 | $36.35 | $36.54 | 4.64M |
| 4/13/2026 | $36.28 | $36.71 | $35.62 | $36.65 | 6.37M |
| 4/10/2026 | $36.98 | $37.34 | $36.43 | $36.50 | 4.26M |
| 4/9/2026 | $36.52 | $37.21 | $36.27 | $36.78 | 6.50M |
| 4/8/2026 | $36.79 | $37.08 | $36.32 | $37.07 | 9.72M |
| 4/7/2026 | $34.68 | $34.71 | $34.19 | $34.54 | 5.52M |
| 4/6/2026 | $34.47 | $35.40 | $34.47 | $34.93 | 8.07M |
| 4/2/2026 | $34.65 | $35.40 | $33.88 | $34.79 | 7.66M |
| 4/1/2026 | $36.00 | $36.48 | $35.34 | $35.66 | 6.19M |
| 3/31/2026 | $35.62 | $35.91 | $34.80 | $35.70 | 12.07M |
| 3/30/2026 | $35.50 | $35.79 | $34.93 | $35.00 | 5.74M |
| 3/27/2026 | $35.82 | $36.45 | $35.42 | $35.45 | 5.54M |
| 3/26/2026 | $36.10 | $37.00 | $35.77 | $36.15 | 6.50M |
| 3/25/2026 | $36.67 | $36.95 | $35.76 | $36.47 | 5.87M |
| 3/24/2026 | $35.03 | $36.79 | $35.03 | $36.14 | 8.42M |
| 3/23/2026 | $34.63 | $36.28 | $34.26 | $35.56 | 9.05M |
| 3/20/2026 | $34.07 | $34.35 | $33.57 | $33.76 | 12.47M |
| 3/19/2026 | $35.07 | $35.19 | $33.65 | $34.00 | 9.73M |
| 3/18/2026 | $36.79 | $36.99 | $35.81 | $35.90 | 5.22M |
| 3/17/2026 | $38.14 | $38.42 | $37.38 | $37.39 | 3.55M |
| 3/16/2026 | $37.65 | $37.95 | $37.10 | $37.54 | 4.22M |
| 3/13/2026 | $36.62 | $38.29 | $36.62 | $37.25 | 8.72M |
| 3/12/2026 | $38.25 | $38.65 | $35.45 | $35.65 | 6.26M |
| 3/11/2026 | $39.15 | $39.33 | $38.45 | $38.66 | 3.16M |
| 3/10/2026 | $38.39 | $39.82 | $37.79 | $39.09 | 5.45M |
| 3/9/2026 | $38.77 | $38.83 | $37.02 | $38.39 | 10.30M |
| 3/6/2026 | $40.69 | $40.84 | $39.22 | $39.53 | 5.95M |
| 3/5/2026 | $42.21 | $42.66 | $40.85 | $41.31 | 4.33M |
| 3/4/2026 | $41.82 | $43.06 | $41.27 | $42.58 | 5.25M |
| 3/3/2026 | $41.80 | $42.34 | $40.67 | $42.05 | 4.25M |
| 3/2/2026 | $42.58 | $43.00 | $41.82 | $42.89 | 4.17M |
| 2/27/2026 | $42.46 | $43.77 | $42.16 | $43.55 | 6.10M |
| 2/26/2026 | $43.18 | $43.66 | $42.09 | $43.13 | 6.85M |
| 2/25/2026 | $44.04 | $44.25 | $41.84 | $43.66 | 8.75M |
| 2/24/2026 | $44.08 | $45.16 | $43.95 | $44.02 | 5.57M |
| 2/23/2026 | $43.26 | $44.66 | $42.65 | $44.41 | 8.26M |
| 2/20/2026 | $46.85 | $47.80 | $46.39 | $46.87 | 5.92M |
| 2/19/2026 | $48.55 | $48.72 | $46.70 | $46.86 | 7.07M |
| 2/18/2026 | $49.02 | $49.61 | $48.45 | $48.48 | 4.92M |
| 2/17/2026 | $48.90 | $49.39 | $47.81 | $49.05 | 5.01M |
| 2/13/2026 | $49.13 | $49.58 | $48.60 | $49.10 | 3.96M |
| 2/12/2026 | $49.19 | $50.25 | $48.65 | $49.17 | 8.22M |
| 2/11/2026 | $48.55 | $49.32 | $48.17 | $49.19 | 6.52M |
| 2/10/2026 | $47.64 | $48.13 | $47.07 | $48.00 | 7.60M |
| 2/9/2026 | $46.24 | $47.84 | $45.48 | $47.50 | 8.73M |
| 2/6/2026 | $44.81 | $46.99 | $44.50 | $46.58 | 7.55M |
| 2/5/2026 | $44.26 | $44.58 | $43.29 | $44.37 | 11.03M |
| 2/4/2026 | $42.09 | $45.26 | $42.03 | $44.69 | 14.75M |
| 2/3/2026 | $40.98 | $42.98 | $40.71 | $42.06 | 10.69M |
| 2/2/2026 | $39.86 | $41.26 | $39.59 | $40.69 | 7.95M |
| 1/30/2026 | $38.61 | $40.65 | $38.61 | $40.32 | 10.16M |
| 1/29/2026 | $41.86 | $42.55 | $37.45 | $39.00 | 19.15M |
| 1/28/2026 | $42.25 | $42.62 | $41.34 | $41.49 | 14.32M |
| 1/27/2026 | $42.90 | $43.02 | $42.14 | $42.20 | 6.28M |
| 1/26/2026 | $43.40 | $43.68 | $42.56 | $43.00 | 7.30M |
| 1/23/2026 | $41.62 | $43.57 | $41.33 | $43.04 | 15.89M |
| 1/22/2026 | $43.01 | $43.15 | $41.76 | $41.84 | 9.12M |
| 1/21/2026 | $42.09 | $43.24 | $41.87 | $42.79 | 7.01M |
| 1/20/2026 | $42.56 | $42.75 | $41.50 | $41.66 | 7.09M |