Register for streaming realtime charts, analysis tools, and prices.
IP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 34.43 | 0.02 | 0.06% | 34.20 | 34.56 | 33.92 | 8,249,442 |
| Apr 23 2024 | 34.41 | -0.35 | -1.01% | 33.92 | 34.495 | 33.67 | 6,744,503 |
| Apr 22 2024 | 34.76 | -0.61 | -1.72% | 35.30 | 35.41 | 34.54 | 7,333,453 |
| Apr 19 2024 | 35.37 | 0.11 | 0.31% | 34.51 | 35.72 | 34.51 | 14,618,550 |
| Apr 18 2024 | 35.26 | 0.20 | 0.57% | 35.22 | 35.65 | 35.09 | 5,229,363 |
| Apr 17 2024 | 35.06 | -0.85 | -2.37% | 36.11 | 36.17 | 35.01 | 6,380,954 |
| Apr 16 2024 | 35.91 | -0.86 | -2.34% | 37.01 | 37.03 | 35.80 | 8,615,436 |
| Apr 15 2024 | 36.77 | -0.37 | -1.00% | 37.67 | 38.00 | 36.56 | 3,535,896 |
| Apr 12 2024 | 37.14 | -0.67 | -1.77% | 37.10 | 37.70 | 36.89 | 5,969,264 |
| Apr 11 2024 | 37.81 | -0.44 | -1.15% | 37.96 | 38.26 | 37.715 | 4,189,422 |
| Apr 10 2024 | 38.25 | 0.11 | 0.29% | 37.71 | 38.305 | 37.33 | 7,844,089 |
| Apr 09 2024 | 38.14 | -0.07 | -0.18% | 38.10 | 38.585 | 37.735 | 3,673,422 |
| Apr 08 2024 | 38.21 | -0.45 | -1.16% | 39.01 | 39.09 | 37.88 | 6,814,584 |
| Apr 05 2024 | 38.66 | -0.63 | -1.60% | 39.12 | 39.20 | 38.39 | 3,347,028 |
| Apr 04 2024 | 39.29 | 0.22 | 0.56% | 39.23 | 39.69 | 38.79 | 5,908,821 |
| Apr 03 2024 | 39.07 | 0.37 | 0.96% | 38.76 | 39.13 | 38.63 | 4,046,836 |
| Apr 02 2024 | 38.70 | -0.33 | -0.85% | 38.90 | 38.985 | 38.22 | 3,806,700 |
| Apr 01 2024 | 39.03 | 0.01 | 0.03% | 38.92 | 39.37 | 38.88 | 2,854,273 |
| Mar 28 2024 | 39.02 | -0.37 | -0.94% | 39.29 | 39.48 | 38.60 | 7,770,573 |
| Mar 27 2024 | 39.39 | 1.19 | 3.12% | 38.20 | 39.40 | 37.41 | 10,984,046 |
| Mar 26 2024 | 38.20 | -2.65 | -6.49% | 40.87 | 41.28 | 37.22 | 19,956,963 |
| Mar 25 2024 | 40.85 | 1.32 | 3.34% | 39.63 | 40.86 | 39.63 | 4,454,564 |
| Mar 22 2024 | 39.53 | -0.35 | -0.88% | 40.00 | 40.10 | 39.53 | 2,642,859 |
| Mar 21 2024 | 39.88 | 0.65 | 1.66% | 39.43 | 39.99 | 39.05 | 4,236,986 |
| Mar 20 2024 | 39.23 | 0.46 | 1.19% | 39.01 | 40.34 | 38.70 | 6,744,663 |
| Mar 19 2024 | 38.77 | 3.83 | 10.96% | 35.61 | 38.845 | 35.459 | 12,425,414 |
| Mar 18 2024 | 34.94 | -1.41 | -3.88% | 36.32 | 36.32 | 34.90 | 5,409,447 |
| Mar 15 2024 | 36.35 | 0.16 | 0.44% | 36.09 | 36.44 | 35.681 | 21,720,068 |
| Mar 14 2024 | 36.19 | -0.10 | -0.28% | 36.14 | 36.50 | 35.985 | 3,411,641 |
| Mar 13 2024 | 36.29 | 0.16 | 0.44% | 36.32 | 36.62 | 35.92 | 2,834,921 |
| Mar 12 2024 | 36.13 | -0.49 | -1.34% | 36.55 | 36.69 | 36.02 | 2,021,861 |
| Mar 11 2024 | 36.62 | 0.38 | 1.05% | 36.09 | 36.89 | 35.87 | 2,008,204 |
| Mar 08 2024 | 36.24 | 0.36 | 1.00% | 36.00 | 36.27 | 35.70 | 2,068,798 |
| Mar 07 2024 | 35.88 | 0.17 | 0.48% | 35.95 | 36.275 | 35.745 | 2,839,405 |
| Mar 06 2024 | 35.71 | -0.14 | -0.39% | 36.20 | 36.40 | 35.37 | 3,183,346 |
| Mar 05 2024 | 35.85 | -0.04 | -0.11% | 35.65 | 36.11 | 35.645 | 3,057,523 |
| Mar 04 2024 | 35.89 | 0.84 | 2.40% | 35.61 | 36.30 | 35.47 | 4,242,929 |
| Mar 01 2024 | 35.05 | -0.31 | -0.88% | 35.24 | 35.565 | 34.97 | 2,730,990 |
| Feb 29 2024 | 35.36 | 0.74 | 2.14% | 34.65 | 35.98 | 34.65 | 4,589,730 |
| Feb 28 2024 | 34.62 | 0.42 | 1.23% | 34.06 | 35.15 | 33.98 | 4,773,940 |
| Feb 27 2024 | 34.20 | 0.40 | 1.18% | 33.93 | 34.295 | 33.86 | 2,236,075 |
| Feb 26 2024 | 33.80 | -0.93 | -2.68% | 34.36 | 34.565 | 33.80 | 4,644,998 |
| Feb 23 2024 | 34.73 | 0.24 | 0.70% | 34.52 | 34.80 | 34.245 | 3,364,877 |
| Feb 22 2024 | 34.49 | -0.24 | -0.69% | 34.63 | 34.86 | 34.36 | 4,620,856 |
| Feb 21 2024 | 34.73 | -1.01 | -2.83% | 35.27 | 35.38 | 34.60 | 4,077,016 |
| Feb 20 2024 | 35.74 | -0.06 | -0.17% | 36.51 | 37.19 | 35.68 | 5,476,909 |
| Feb 16 2024 | 35.80 | 0.73 | 2.08% | 35.01 | 35.92 | 35.00 | 5,380,687 |
| Feb 15 2024 | 35.07 | 0.54 | 1.56% | 34.53 | 35.09 | 34.45 | 2,079,673 |
| Feb 14 2024 | 34.53 | -0.08 | -0.23% | 34.69 | 34.90 | 34.235 | 3,064,642 |
| Feb 13 2024 | 34.61 | -0.89 | -2.51% | 35.20 | 35.36 | 34.405 | 4,074,143 |
| Feb 12 2024 | 35.50 | 0.24 | 0.68% | 35.27 | 35.995 | 35.24 | 3,463,138 |
| Feb 09 2024 | 35.26 | 0.37 | 1.06% | 34.85 | 35.32 | 34.63 | 3,731,748 |
| Feb 08 2024 | 34.89 | 1.03 | 3.04% | 33.98 | 35.045 | 33.85 | 5,976,163 |
| Feb 07 2024 | 33.86 | 0.72 | 2.17% | 33.45 | 33.88 | 33.06 | 4,919,959 |
| Feb 06 2024 | 33.14 | 0.17 | 0.52% | 32.88 | 33.41 | 32.70 | 3,073,397 |
| Feb 05 2024 | 32.97 | -0.49 | -1.46% | 33.15 | 33.32 | 32.92 | 5,227,737 |
| Feb 02 2024 | 33.46 | -0.90 | -2.62% | 34.02 | 34.15 | 33.10 | 5,693,166 |
| Feb 01 2024 | 34.36 | -1.47 | -4.10% | 35.71 | 35.99 | 34.245 | 7,870,913 |
| Jan 31 2024 | 35.83 | -0.49 | -1.35% | 36.39 | 36.41 | 35.62 | 5,965,798 |
| Jan 30 2024 | 36.32 | -0.40 | -1.09% | 36.54 | 36.66 | 36.22 | 3,974,720 |
| Jan 29 2024 | 36.72 | -0.85 | -2.26% | 37.27 | 37.4299 | 36.55 | 3,267,342 |
| Jan 26 2024 | 37.57 | -0.08 | -0.21% | 37.83 | 37.88 | 37.335 | 2,557,852 |
