IP(IP)
IP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $38.62 | $39.06 | $38.43 | $38.76 | 4.95M |
| 6/25/2026 | $38.80 | $39.82 | $38.40 | $39.02 | 6.97M |
| 6/24/2026 | $37.06 | $38.67 | $36.83 | $38.30 | 6.01M |
| 6/23/2026 | $36.25 | $37.21 | $36.12 | $36.56 | 4.95M |
| 6/22/2026 | $37.16 | $37.74 | $36.85 | $36.89 | 8.20M |
| 6/18/2026 | $36.36 | $37.83 | $36.36 | $36.82 | 11.52M |
| 6/17/2026 | $36.08 | $37.31 | $35.85 | $36.16 | 6.90M |
| 6/16/2026 | $36.52 | $37.15 | $35.92 | $36.15 | 5.30M |
| 6/15/2026 | $37.08 | $37.81 | $36.32 | $36.39 | 7.48M |
| 6/12/2026 | $35.44 | $36.22 | $34.64 | $36.15 | 9.35M |
| 6/11/2026 | $31.81 | $35.23 | $31.81 | $34.95 | 9.75M |
| 6/10/2026 | $33.85 | $34.02 | $31.78 | $31.85 | 6.30M |
| 6/9/2026 | $33.17 | $34.13 | $32.79 | $34.12 | 5.66M |
| 6/8/2026 | $33.25 | $33.43 | $32.66 | $32.86 | 3.92M |
| 6/5/2026 | $33.54 | $34.29 | $33.17 | $33.61 | 5.15M |
| 6/4/2026 | $34.05 | $34.53 | $33.39 | $33.88 | 5.37M |
| 6/3/2026 | $33.42 | $33.86 | $33.08 | $33.40 | 5.03M |
| 6/2/2026 | $33.39 | $34.27 | $33.22 | $33.83 | 5.58M |
| 6/1/2026 | $32.94 | $33.83 | $32.32 | $33.69 | 6.01M |
| 5/29/2026 | $32.94 | $33.83 | $32.67 | $33.47 | 8.82M |
| 5/28/2026 | $32.00 | $33.47 | $31.60 | $33.32 | 4.94M |
| 5/27/2026 | $32.32 | $32.74 | $31.99 | $32.42 | 4.59M |
| 5/26/2026 | $31.69 | $32.10 | $31.54 | $31.96 | 4.95M |
| 5/22/2026 | $31.19 | $31.49 | $30.94 | $31.29 | 6.17M |
| 5/21/2026 | $30.56 | $32.00 | $30.18 | $31.50 | 6.17M |
| 5/20/2026 | $29.55 | $30.90 | $29.26 | $30.88 | 6.55M |
| 5/19/2026 | $30.25 | $30.35 | $29.36 | $29.38 | 5.02M |
| 5/18/2026 | $30.45 | $31.09 | $30.33 | $30.40 | 5.75M |
| 5/15/2026 | $31.26 | $31.51 | $30.13 | $30.26 | 6.55M |
| 5/14/2026 | $32.35 | $32.37 | $31.53 | $31.60 | 6.71M |
| 5/13/2026 | $32.76 | $33.27 | $31.94 | $31.98 | 5.73M |
| 5/12/2026 | $32.77 | $33.16 | $32.14 | $32.87 | 5.47M |
| 5/11/2026 | $33.01 | $33.01 | $32.45 | $32.47 | 4.69M |
| 5/8/2026 | $33.24 | $33.41 | $32.72 | $33.03 | 4.92M |
| 5/7/2026 | $33.72 | $34.12 | $33.03 | $33.08 | 6.41M |
| 5/6/2026 | $32.82 | $33.77 | $32.61 | $33.52 | 9.52M |
| 5/5/2026 | $31.58 | $32.24 | $31.16 | $31.85 | 7.69M |
| 5/4/2026 | $32.42 | $33.10 | $31.13 | $31.20 | 7.54M |
| 5/1/2026 | $30.72 | $32.12 | $30.17 | $31.76 | 13.28M |
| 4/30/2026 | $31.59 | $32.00 | $29.45 | $30.42 | 18.06M |
| 4/29/2026 | $33.85 | $34.12 | $33.30 | $33.58 | 8.28M |
| 4/28/2026 | $32.91 | $34.25 | $32.37 | $34.02 | 8.24M |
| 4/27/2026 | $32.59 | $33.28 | $32.13 | $32.65 | 9.65M |
| 4/24/2026 | $33.38 | $33.59 | $32.53 | $32.65 | 7.84M |
| 4/23/2026 | $33.45 | $34.08 | $33.32 | $33.54 | 10.06M |
| 4/22/2026 | $35.91 | $35.93 | $32.92 | $33.33 | 8.04M |
| 4/21/2026 | $37.01 | $37.20 | $35.24 | $35.44 | 4.27M |
| 4/20/2026 | $37.18 | $37.57 | $36.76 | $36.89 | 6.23M |
| 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 |