Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 18.47 | -0.41 | -2.17% | 18.88 | 19.14 | 18.45 | 224,628 |
| May 15 2024 | 18.88 | 0.73 | 4.02% | 18.29 | 19.15 | 18.27 | 148,489 |
| May 14 2024 | 18.15 | 0.48 | 2.72% | 17.78 | 18.23 | 17.57 | 202,975 |
| May 13 2024 | 17.67 | -0.42 | -2.32% | 18.02 | 18.46 | 17.63 | 160,352 |
| May 10 2024 | 18.09 | -0.46 | -2.48% | 18.88 | 19.10 | 17.93 | 330,570 |
| May 09 2024 | 18.55 | 0.02 | 0.11% | 18.50 | 18.85 | 18.47 | 112,320 |
| May 08 2024 | 18.53 | 0.58 | 3.23% | 17.91 | 18.66 | 17.91 | 173,155 |
| May 07 2024 | 17.95 | 0.15 | 0.84% | 17.90 | 18.12 | 17.44 | 174,963 |
| May 06 2024 | 17.80 | -0.10 | -0.56% | 17.88 | 18.29 | 17.70 | 97,664 |
| May 03 2024 | 17.90 | -0.42 | -2.29% | 18.41 | 18.58 | 17.88 | 169,934 |
| May 02 2024 | 18.32 | 0.18 | 0.99% | 18.50 | 18.56 | 18.21 | 93,139 |
| May 01 2024 | 18.14 | 0.67 | 3.84% | 17.37 | 18.45 | 17.26 | 233,834 |
| Apr 30 2024 | 17.47 | 0.00 | 0.00% | 17.33 | 17.75 | 17.25 | 252,444 |
| Apr 29 2024 | 17.47 | -0.44 | -2.46% | 18.04 | 18.17 | 17.28 | 131,623 |
| Apr 26 2024 | 17.91 | 0.05 | 0.28% | 18.02 | 18.08 | 17.79 | 113,569 |
| Apr 25 2024 | 17.86 | 0.11 | 0.62% | 17.75 | 17.90 | 17.37 | 108,482 |
| Apr 24 2024 | 17.75 | -0.12 | -0.67% | 17.99 | 18.27 | 17.59 | 108,827 |
| Apr 23 2024 | 17.87 | 0.16 | 0.90% | 17.60 | 18.19 | 17.60 | 96,888 |
| Apr 22 2024 | 17.71 | -0.12 | -0.67% | 17.80 | 18.00 | 17.68 | 85,485 |
| Apr 19 2024 | 17.83 | 0.05 | 0.28% | 17.72 | 18.09 | 17.57 | 203,153 |
| Apr 18 2024 | 17.78 | -0.15 | -0.84% | 17.94 | 18.09 | 17.66 | 180,813 |
| Apr 17 2024 | 17.93 | 0.03 | 0.17% | 18.02 | 18.22 | 17.71 | 193,805 |
| Apr 16 2024 | 17.90 | -0.09 | -0.50% | 17.72 | 18.26 | 17.37 | 216,405 |
| Apr 15 2024 | 17.99 | -0.21 | -1.15% | 18.25 | 18.25 | 17.68 | 249,815 |
| Apr 12 2024 | 18.20 | -0.76 | -4.01% | 18.89 | 19.10 | 18.12 | 196,510 |
| Apr 11 2024 | 18.96 | -0.06 | -0.32% | 19.03 | 19.03 | 18.63 | 153,771 |
| Apr 10 2024 | 19.02 | -0.23 | -1.19% | 18.99 | 19.27 | 18.79 | 136,141 |
| Apr 09 2024 | 19.25 | 0.56 | 3.00% | 18.65 | 19.48 | 18.57 | 159,201 |
| Apr 08 2024 | 18.69 | -0.26 | -1.37% | 18.95 | 18.96 | 18.50 | 230,188 |
| Apr 05 2024 | 18.95 | -0.48 | -2.47% | 19.45 | 19.46 | 18.79 | 221,596 |
| Apr 04 2024 | 19.43 | -0.30 | -1.52% | 19.93 | 20.14 | 19.33 | 259,623 |
| Apr 03 2024 | 19.73 | -0.69 | -3.38% | 20.10 | 20.36 | 19.67 | 218,617 |
| Apr 02 2024 | 20.42 | -0.51 | -2.44% | 20.87 | 20.89 | 20.20 | 155,072 |
| Apr 01 2024 | 20.93 | -0.23 | -1.09% | 21.06 | 21.06 | 20.47 | 152,188 |
| Mar 28 2024 | 21.16 | -0.31 | -1.44% | 21.59 | 21.59 | 21.05 | 104,072 |
| Mar 27 2024 | 21.47 | 0.04 | 0.19% | 21.50 | 21.73 | 21.30 | 118,996 |
| Mar 26 2024 | 21.43 | -0.13 | -0.60% | 21.64 | 21.84 | 21.34 | 134,415 |
| Mar 25 2024 | 21.56 | -0.14 | -0.65% | 21.84 | 22.13 | 21.50 | 104,143 |
| Mar 22 2024 | 21.70 | -0.34 | -1.54% | 21.86 | 22.20 | 21.50 | 174,678 |
| Mar 21 2024 | 22.04 | 0.61 | 2.85% | 21.44 | 22.36 | 21.44 | 218,120 |
| Mar 20 2024 | 21.43 | 1.25 | 6.19% | 20.17 | 21.82 | 20.09 | 284,044 |
| Mar 19 2024 | 20.18 | 0.40 | 2.02% | 19.99 | 20.28 | 19.76 | 199,137 |
| Mar 18 2024 | 19.78 | -0.34 | -1.69% | 20.11 | 20.38 | 19.78 | 128,869 |
| Mar 15 2024 | 20.12 | -0.19 | -0.94% | 20.04 | 20.56 | 20.02 | 364,417 |
| Mar 14 2024 | 20.31 | -0.43 | -2.07% | 20.67 | 20.79 | 20.15 | 99,741 |
| Mar 13 2024 | 20.74 | 0.30 | 1.47% | 20.54 | 21.12 | 20.43 | 116,312 |
| Mar 12 2024 | 20.44 | -0.15 | -0.73% | 20.51 | 20.80 | 20.17 | 210,792 |
| Mar 11 2024 | 20.59 | 0.88 | 4.46% | 19.79 | 21.00 | 19.58 | 214,382 |
| Mar 08 2024 | 19.71 | -0.62 | -3.05% | 20.25 | 20.40 | 19.69 | 160,037 |
| Mar 07 2024 | 20.33 | -0.23 | -1.12% | 20.63 | 20.84 | 20.33 | 66,968 |
| Mar 06 2024 | 20.56 | 0.10 | 0.49% | 20.15 | 20.70 | 20.00 | 104,121 |
| Mar 05 2024 | 20.46 | -0.38 | -1.82% | 20.65 | 20.90 | 20.29 | 181,106 |
| Mar 04 2024 | 20.84 | 0.25 | 1.21% | 20.62 | 21.06 | 20.44 | 137,271 |
| Mar 01 2024 | 20.59 | 0.30 | 1.48% | 20.13 | 20.65 | 19.39 | 286,571 |
| Feb 29 2024 | 20.29 | -0.18 | -0.88% | 20.50 | 20.50 | 19.83 | 378,958 |
| Feb 28 2024 | 20.47 | 0.54 | 2.71% | 20.07 | 20.78 | 19.78 | 293,315 |
| Feb 27 2024 | 19.93 | 0.58 | 3.00% | 19.40 | 20.00 | 19.25 | 209,231 |
| Feb 26 2024 | 19.35 | -0.21 | -1.07% | 19.57 | 19.57 | 18.99 | 188,370 |
| Feb 23 2024 | 19.56 | 0.00 | 0.00% | 19.41 | 19.59 | 18.89 | 126,000 |
| Feb 22 2024 | 19.56 | -0.29 | -1.46% | 19.95 | 19.98 | 19.35 | 128,810 |
| Feb 21 2024 | 19.85 | 0.49 | 2.53% | 19.31 | 20.11 | 19.30 | 157,063 |
| Feb 20 2024 | 19.36 | -0.63 | -3.15% | 19.83 | 19.83 | 19.10 | 229,000 |
