IP(IP)
IP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $40.71 | $41.07 | $40.44 | $40.74 | 2.96M |
| 8/13/2026 | $41.50 | $41.73 | $40.85 | $41.12 | 3.84M |
| 8/12/2026 | $42.11 | $42.11 | $40.71 | $41.14 | 4.99M |
| 8/11/2026 | $41.06 | $41.97 | $40.86 | $41.80 | 3.43M |
| 8/10/2026 | $41.29 | $41.50 | $40.99 | $41.34 | 2.56M |
| 8/7/2026 | $40.33 | $41.88 | $40.03 | $41.58 | 3.59M |
| 8/6/2026 | $42.04 | $42.04 | $40.46 | $40.53 | 3.60M |
| 8/5/2026 | $41.51 | $42.87 | $41.51 | $42.25 | 5.30M |
| 8/4/2026 | $41.67 | $42.54 | $41.43 | $42.31 | 4.35M |
| 8/3/2026 | $41.73 | $42.15 | $41.12 | $41.45 | 4.31M |
| 7/31/2026 | $43.98 | $43.99 | $40.79 | $40.83 | 7.40M |
| 7/30/2026 | $44.02 | $44.02 | $42.04 | $43.15 | 7.36M |
| 7/29/2026 | $42.95 | $43.62 | $42.44 | $42.64 | 5.70M |
| 7/28/2026 | $43.57 | $44.82 | $43.35 | $44.09 | 7.24M |
| 7/27/2026 | $42.75 | $43.43 | $41.99 | $42.41 | 7.14M |
| 7/24/2026 | $37.75 | $42.32 | $37.71 | $42.16 | 11.98M |
| 7/23/2026 | $37.71 | $38.73 | $37.40 | $37.91 | 4.47M |
| 7/22/2026 | $36.42 | $38.20 | $36.40 | $38.09 | 5.02M |
| 7/21/2026 | $36.71 | $36.85 | $35.95 | $36.35 | 6.00M |
| 7/20/2026 | $37.79 | $37.82 | $36.22 | $36.25 | 5.82M |
| 7/17/2026 | $38.24 | $38.82 | $37.12 | $37.56 | 3.73M |
| 7/16/2026 | $36.87 | $37.92 | $36.72 | $37.87 | 4.49M |
| 7/15/2026 | $37.00 | $37.56 | $36.64 | $36.74 | 5.84M |
| 7/14/2026 | $36.87 | $37.06 | $35.87 | $36.50 | 5.41M |
| 7/13/2026 | $38.36 | $38.60 | $36.81 | $37.00 | 6.61M |
| 7/10/2026 | $37.62 | $38.60 | $37.28 | $37.93 | 5.04M |
| 7/9/2026 | $37.22 | $37.63 | $36.63 | $37.18 | 5.76M |
| 7/8/2026 | $37.51 | $37.51 | $35.99 | $36.67 | 4.87M |
| 7/7/2026 | $38.83 | $38.91 | $37.85 | $37.92 | 4.64M |
| 7/6/2026 | $38.33 | $38.82 | $38.06 | $38.58 | 4.14M |
| 7/2/2026 | $38.38 | $38.91 | $37.75 | $38.79 | 3.34M |
| 7/1/2026 | $38.02 | $39.03 | $37.89 | $38.34 | 4.20M |
| 6/30/2026 | $37.96 | $38.25 | $37.56 | $38.10 | 4.79M |
| 6/29/2026 | $38.24 | $38.38 | $37.42 | $38.23 | 4.77M |
| 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 |