Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 42.94 | 0.52 | 1.23% | 42.72 | 43.06 | 42.60 | 242,884 |
| May 09 2024 | 42.42 | -0.08 | -0.19% | 42.68 | 42.84 | 42.10 | 213,507 |
| May 08 2024 | 42.50 | 0.52 | 1.24% | 42.08 | 42.64 | 42.08 | 408,902 |
| May 07 2024 | 41.98 | 0.44 | 1.06% | 41.78 | 42.06 | 41.46 | 244,593 |
| May 06 2024 | 41.54 | 0.14 | 0.34% | 41.68 | 41.80 | 41.24 | 132,606 |
| May 03 2024 | 41.40 | 0.82 | 2.02% | 40.66 | 41.90 | 40.66 | 355,041 |
| May 02 2024 | 40.58 | -0.58 | -1.41% | 41.16 | 41.26 | 40.40 | 387,746 |
| Apr 30 2024 | 41.16 | -0.24 | -0.58% | 41.34 | 41.68 | 41.08 | 125,773 |
| Apr 29 2024 | 41.40 | 0.24 | 0.58% | 41.54 | 41.60 | 40.86 | 173,818 |
| Apr 26 2024 | 41.16 | 0.88 | 2.18% | 40.58 | 41.46 | 40.50 | 225,107 |
| Apr 25 2024 | 40.28 | -1.06 | -2.56% | 41.48 | 41.48 | 40.04 | 266,196 |
| Apr 24 2024 | 41.34 | -0.10 | -0.24% | 41.38 | 41.68 | 41.04 | 224,073 |
| Apr 23 2024 | 41.44 | 0.64 | 1.57% | 41.30 | 41.60 | 40.92 | 169,411 |
| Apr 22 2024 | 40.80 | 0.10 | 0.25% | 41.30 | 41.38 | 40.70 | 258,286 |
| Apr 19 2024 | 40.70 | -0.54 | -1.31% | 41.22 | 41.22 | 40.48 | 352,704 |
| Apr 18 2024 | 41.24 | -0.14 | -0.34% | 41.38 | 41.38 | 40.68 | 136,188 |
| Apr 17 2024 | 41.38 | -0.22 | -0.53% | 41.40 | 41.58 | 41.12 | 119,265 |
| Apr 16 2024 | 41.60 | -0.66 | -1.56% | 41.52 | 41.78 | 41.10 | 195,621 |
| Apr 15 2024 | 42.26 | 0.32 | 0.76% | 42.08 | 42.84 | 41.98 | 266,815 |
| Apr 12 2024 | 41.94 | -2.70 | -6.05% | 44.88 | 45.10 | 41.58 | 485,813 |
| Apr 11 2024 | 44.64 | 0.30 | 0.68% | 44.22 | 45.24 | 44.22 | 282,085 |
| Apr 10 2024 | 44.34 | 0.38 | 0.86% | 44.24 | 44.74 | 43.76 | 186,010 |
| Apr 09 2024 | 43.96 | -0.06 | -0.14% | 44.12 | 44.52 | 43.70 | 150,949 |
| Apr 08 2024 | 44.02 | 1.88 | 4.46% | 42.12 | 44.06 | 42.12 | 289,364 |
| Apr 05 2024 | 42.14 | -0.36 | -0.85% | 41.68 | 42.14 | 41.62 | 268,767 |
| Apr 04 2024 | 42.50 | -0.40 | -0.93% | 43.00 | 43.20 | 42.44 | 258,237 |
| Apr 03 2024 | 42.90 | -0.74 | -1.70% | 43.56 | 43.58 | 42.68 | 286,956 |
| Apr 02 2024 | 43.64 | -1.66 | -3.66% | 45.18 | 45.24 | 43.56 | 335,718 |
| Mar 28 2024 | 45.30 | 0.49 | 1.09% | 44.87 | 45.42 | 44.54 | 223,122 |
| Mar 27 2024 | 44.81 | 0.20 | 0.45% | 44.65 | 44.86 | 44.41 | 161,471 |
| Mar 26 2024 | 44.61 | 0.43 | 0.97% | 44.10 | 44.71 | 44.04 | 141,910 |
| Mar 25 2024 | 44.18 | -0.05 | -0.11% | 43.95 | 44.29 | 43.63 | 151,898 |
| Mar 22 2024 | 44.23 | -0.13 | -0.29% | 44.14 | 44.32 | 43.89 | 108,346 |
| Mar 21 2024 | 44.36 | 0.97 | 2.24% | 44.02 | 44.50 | 43.87 | 247,628 |
| Mar 20 2024 | 43.39 | -0.42 | -0.96% | 43.77 | 43.84 | 43.24 | 154,413 |
| Mar 19 2024 | 43.81 | 0.28 | 0.64% | 43.26 | 43.88 | 42.93 | 206,569 |
| Mar 18 2024 | 43.53 | -0.69 | -1.56% | 44.02 | 44.33 | 43.42 | 165,630 |
| Mar 15 2024 | 44.22 | 0.23 | 0.52% | 44.07 | 44.47 | 43.82 | 279,580 |
| Mar 14 2024 | 43.99 | -0.12 | -0.27% | 44.25 | 44.46 | 43.88 | 155,780 |
| Mar 13 2024 | 44.11 | 0.41 | 0.94% | 43.70 | 44.27 | 43.41 | 193,520 |
| Mar 12 2024 | 43.70 | 0.13 | 0.30% | 43.88 | 43.88 | 43.23 | 334,351 |
| Mar 11 2024 | 43.57 | -0.68 | -1.54% | 43.82 | 43.98 | 43.34 | 317,545 |
| Mar 08 2024 | 44.25 | 0.19 | 0.43% | 43.92 | 44.69 | 43.75 | 129,388 |
| Mar 07 2024 | 44.06 | 0.17 | 0.39% | 43.98 | 44.28 | 43.60 | 150,499 |
| Mar 06 2024 | 43.89 | 0.43 | 0.99% | 43.54 | 44.05 | 43.38 | 171,827 |
| Mar 05 2024 | 43.46 | -0.49 | -1.11% | 43.75 | 43.94 | 43.36 | 135,162 |
| Mar 04 2024 | 43.95 | -0.05 | -0.11% | 43.86 | 44.07 | 43.73 | 167,066 |
| Mar 01 2024 | 44.00 | 0.02 | 0.05% | 43.94 | 44.30 | 43.38 | 217,750 |
| Feb 29 2024 | 43.98 | -0.51 | -1.15% | 44.70 | 44.80 | 43.65 | 234,624 |
| Feb 28 2024 | 44.49 | -0.13 | -0.29% | 44.66 | 44.78 | 44.04 | 219,466 |
| Feb 27 2024 | 44.62 | -0.35 | -0.78% | 44.50 | 44.92 | 44.38 | 147,714 |
| Feb 26 2024 | 44.97 | 0.49 | 1.10% | 44.41 | 45.09 | 44.41 | 206,738 |
| Feb 23 2024 | 44.48 | -0.28 | -0.63% | 44.57 | 44.95 | 44.30 | 190,349 |
| Feb 22 2024 | 44.76 | 0.34 | 0.77% | 44.93 | 45.20 | 44.55 | 212,387 |
| Feb 21 2024 | 44.42 | 0.72 | 1.65% | 43.51 | 44.45 | 43.51 | 271,629 |
| Feb 20 2024 | 43.70 | -0.34 | -0.77% | 43.81 | 44.04 | 43.50 | 103,713 |
| Feb 19 2024 | 44.04 | 0.32 | 0.73% | 43.65 | 44.11 | 43.50 | 125,231 |
| Feb 16 2024 | 43.72 | -0.26 | -0.59% | 43.73 | 43.99 | 43.50 | 296,069 |
| Feb 15 2024 | 43.98 | -1.40 | -3.09% | 45.60 | 45.95 | 43.89 | 498,797 |
| Feb 14 2024 | 45.38 | 2.17 | 5.02% | 42.54 | 45.49 | 42.54 | 663,347 |
| Feb 13 2024 | 43.21 | -0.38 | -0.87% | 43.50 | 43.79 | 42.90 | 362,546 |
| Feb 12 2024 | 43.59 | 0.69 | 1.61% | 43.14 | 43.59 | 43.01 | 335,358 |
