Price alert —
Loading…
Sign in to get a one-time email the moment IVE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $231.00 | $231.75 | $230.44 | $230.73 | 0.6M |
| 2026-07-21 | $229.86 | $230.89 | $229.12 | $230.56 | 0.5M |
| 2026-07-20 | $231.43 | $231.56 | $229.60 | $229.73 | 0.8M |
| 2026-07-17 | $231.80 | $233.58 | $230.90 | $231.15 | 0.5M |
| 2026-07-16 | $230.75 | $232.42 | $230.75 | $232.35 | 0.6M |
| 2026-07-15 | $230.43 | $231.18 | $229.97 | $230.25 | 0.6M |
| 2026-07-14 | $230.62 | $231.44 | $229.75 | $229.94 | 0.7M |
| 2026-07-13 | $230.93 | $231.84 | $230.47 | $230.88 | 0.5M |
| 2026-07-10 | $230.37 | $230.79 | $229.41 | $230.49 | 0.4M |
| 2026-07-09 | $228.83 | $230.18 | $228.70 | $229.91 | 0.6M |
| 2026-07-08 | $230.05 | $230.05 | $228.35 | $228.90 | 0.6M |
| 2026-07-07 | $232.02 | $232.28 | $230.51 | $230.78 | 0.5M |
| 2026-07-06 | $230.39 | $231.15 | $229.87 | $230.91 | 0.7M |
| 2026-07-02 | $229.08 | $230.26 | $228.66 | $230.20 | 0.6M |
| 2026-07-01 | $227.08 | $229.09 | $226.85 | $227.78 | 1.1M |
| 2026-06-30 | $226.77 | $227.62 | $226.47 | $227.06 | 1.5M |
| 2026-06-29 | $227.18 | $227.46 | $226.29 | $227.16 | 0.8M |
| 2026-06-26 | $225.72 | $227.16 | $225.72 | $226.52 | 0.7M |
| 2026-06-25 | $227.19 | $228.17 | $225.83 | $226.09 | 4.7M |
| 2026-06-24 | $226.20 | $227.85 | $225.88 | $226.29 | 0.7M |
| 2026-06-23 | $225.78 | $227.05 | $225.22 | $226.21 | 0.7M |
| 2026-06-22 | $226.72 | $227.82 | $226.61 | $226.83 | 0.7M |
| 2026-06-18 | $227.58 | $227.58 | $226.05 | $226.38 | 0.7M |
| 2026-06-17 | $228.64 | $229.16 | $225.19 | $225.79 | 1.2M |
| 2026-06-16 | $229.20 | $230.05 | $228.75 | $228.98 | 0.5M |
| 2026-06-15 | $229.01 | $229.67 | $228.48 | $228.75 | 0.7M |
| 2026-06-12 | $227.91 | $229.09 | $226.99 | $228.73 | 1.2M |
| 2026-06-11 | $225.83 | $228.04 | $225.02 | $227.15 | 1.1M |
| 2026-06-10 | $226.33 | $226.92 | $224.64 | $224.68 | 1.1M |
| 2026-06-09 | $226.82 | $227.50 | $223.88 | $226.51 | 1.6M |
| 2026-06-08 | $227.36 | $228.23 | $226.00 | $226.05 | 0.9M |
| 2026-06-05 | $228.94 | $229.23 | $226.35 | $226.54 | 1.0M |
| 2026-06-04 | $228.76 | $229.53 | $228.54 | $229.17 | 0.8M |
| 2026-06-03 | $227.30 | $228.06 | $226.94 | $227.06 | 0.8M |
| 2026-06-02 | $226.28 | $227.97 | $226.09 | $227.86 | 0.6M |
| 2026-06-01 | $226.74 | $227.18 | $226.21 | $226.71 | 1.0M |
| 2026-05-29 | $228.54 | $228.88 | $227.92 | $227.92 | 2.3M |
| 2026-05-28 | $228.15 | $228.51 | $227.29 | $228.32 | 12.4M |
| 2026-05-27 | $228.12 | $228.74 | $227.74 | $227.99 | 0.6M |
| 2026-05-26 | $228.63 | $228.95 | $227.64 | $227.88 | 0.6M |
| 2026-05-22 | $227.15 | $228.50 | $227.15 | $228.03 | 0.4M |
| 2026-05-21 | $224.71 | $226.24 | $223.62 | $226.15 | 0.7M |
| 2026-05-20 | $224.48 | $225.98 | $224.06 | $225.75 | 0.6M |
| 2026-05-19 | $224.10 | $225.11 | $223.45 | $224.46 | 0.6M |
| 2026-05-18 | $223.76 | $224.97 | $223.33 | $224.91 | 0.9M |
| 2026-05-15 | $224.42 | $224.42 | $223.30 | $223.45 | 0.7M |
| 2026-05-14 | $225.03 | $225.90 | $224.73 | $225.15 | 0.7M |
| 2026-05-13 | $224.31 | $224.89 | $223.81 | $224.64 | 0.5M |
| 2026-05-12 | $224.39 | $225.05 | $223.18 | $224.77 | 0.6M |
| 2026-05-11 | $224.60 | $225.00 | $224.03 | $224.58 | 0.6M |
| 2026-05-08 | $224.39 | $224.79 | $223.79 | $224.26 | 0.4M |
| 2026-05-07 | $224.67 | $225.00 | $223.23 | $223.58 | 0.7M |
| 2026-05-06 | $224.34 | $225.34 | $224.24 | $224.77 | 0.7M |
| 2026-05-05 | $222.65 | $224.43 | $222.44 | $223.80 | 0.5M |
| 2026-05-04 | $222.88 | $223.76 | $221.74 | $222.08 | 0.6M |
| 2026-05-01 | $224.45 | $225.26 | $223.51 | $223.51 | 0.8M |
| 2026-04-30 | $220.93 | $224.02 | $220.56 | $223.67 | 0.8M |
| 2026-04-29 | $220.23 | $220.91 | $219.95 | $220.91 | 0.5M |
| 2026-04-28 | $220.92 | $221.16 | $219.77 | $220.20 | 0.7M |
| 2026-04-27 | $220.24 | $221.23 | $219.90 | $220.06 | 0.4M |
| 2026-04-24 | $221.51 | $221.68 | $220.29 | $220.63 | 0.4M |
| 2026-04-23 | $220.17 | $221.10 | $219.25 | $220.85 | 0.6M |
| 2026-04-22 | $220.96 | $221.25 | $219.73 | $220.16 | 0.6M |
| 2026-04-21 | $221.85 | $222.09 | $219.51 | $219.76 | 0.5M |
| 2026-04-20 | $220.79 | $221.66 | $220.65 | $221.12 | 0.6M |
| 2026-04-17 | $219.54 | $221.72 | $219.45 | $220.89 | 0.6M |
| 2026-04-16 | $218.09 | $218.97 | $217.89 | $218.61 | 0.7M |
| 2026-04-15 | $217.60 | $218.37 | $216.72 | $218.01 | 0.6M |
| 2026-04-14 | $216.85 | $217.82 | $216.42 | $217.55 | 1.2M |
| 2026-04-13 | $214.86 | $217.14 | $214.69 | $217.11 | 0.8M |
| 2026-04-10 | $217.17 | $217.22 | $215.15 | $215.42 | 0.5M |
| 2026-04-09 | $215.63 | $217.48 | $215.54 | $217.08 | 0.7M |
| 2026-04-08 | $214.82 | $216.26 | $214.79 | $216.26 | 1.2M |
| 2026-04-07 | $212.14 | $212.19 | $210.73 | $212.06 | 0.9M |
| 2026-04-06 | $211.52 | $212.86 | $211.40 | $212.74 | 0.7M |
| 2026-04-02 | $210.10 | $212.59 | $209.65 | $211.86 | 0.7M |
| 2026-04-01 | $211.57 | $212.06 | $211.12 | $211.49 | 1.1M |
| 2026-03-31 | $209.41 | $211.54 | $208.35 | $211.15 | 1.4M |
| 2026-03-30 | $209.32 | $209.58 | $206.97 | $207.63 | 1.0M |
| 2026-03-27 | $209.66 | $209.76 | $207.10 | $207.57 | 1.0M |
| 2026-03-26 | $210.47 | $212.23 | $210.00 | $210.13 | 0.8M |
| 2026-03-25 | $211.72 | $212.41 | $210.25 | $211.26 | 0.7M |
| 2026-03-24 | $208.46 | $211.48 | $208.35 | $210.24 | 1.0M |
| 2026-03-23 | $210.54 | $211.66 | $209.34 | $209.70 | 1.2M |
| 2026-03-20 | $209.61 | $209.95 | $207.03 | $207.73 | 1.4M |
| 2026-03-19 | $209.10 | $210.81 | $208.57 | $209.72 | 1.2M |
| 2026-03-18 | $212.35 | $212.59 | $209.89 | $209.93 | 0.8M |
| 2026-03-17 | $213.60 | $214.47 | $213.14 | $213.21 | 0.7M |
| 2026-03-16 | $213.25 | $214.11 | $212.77 | $213.31 | 1.1M |
| 2026-03-13 | $213.11 | $213.92 | $211.48 | $211.71 | 1.8M |
| 2026-03-12 | $213.23 | $213.89 | $211.89 | $211.91 | 10.0M |
| 2026-03-11 | $215.37 | $215.63 | $213.96 | $214.76 | 0.6M |
| 2026-03-10 | $215.97 | $217.53 | $214.78 | $215.39 | 1.5M |
| 2026-03-09 | $214.42 | $216.95 | $212.29 | $216.39 | 1.7M |
| 2026-03-06 | $216.43 | $216.69 | $214.40 | $216.24 | 2.0M |
| 2026-03-05 | $219.37 | $220.07 | $217.21 | $218.46 | 2.2M |
| 2026-03-04 | $220.35 | $221.17 | $219.07 | $220.76 | 3.6M |
| 2026-03-03 | $218.87 | $220.84 | $216.80 | $219.98 | 2.6M |
| 2026-03-02 | $220.70 | $222.59 | $220.24 | $221.85 | 1.4M |
| 2026-02-27 | $220.99 | $222.33 | $220.32 | $222.09 | 1.1M |
| 2026-02-26 | $221.90 | $222.69 | $220.78 | $221.94 | 0.9M |
| 2026-02-25 | $221.58 | $221.72 | $220.32 | $221.58 | 0.6M |
| 2026-02-24 | $219.36 | $221.40 | $219.35 | $221.07 | 0.9M |
| 2026-02-23 | $220.35 | $221.24 | $218.68 | $219.42 | 0.7M |
| 2026-02-20 | $219.63 | $221.23 | $219.23 | $221.19 | 1.2M |
| 2026-02-19 | $220.53 | $221.11 | $219.43 | $220.27 | 0.9M |
| 2026-02-18 | $220.57 | $221.57 | $220.23 | $221.01 | 0.7M |
| 2026-02-17 | $220.53 | $221.31 | $218.80 | $220.19 | 1.4M |
| 2026-02-13 | $218.97 | $221.37 | $218.70 | $220.29 | 1.1M |
| 2026-02-12 | $222.47 | $223.06 | $218.78 | $218.98 | 0.9M |
| 2026-02-11 | $222.28 | $222.58 | $221.44 | $222.01 | 1.3M |
| 2026-02-10 | $221.50 | $222.46 | $221.48 | $221.54 | 0.7M |
| 2026-02-09 | $221.44 | $221.91 | $220.31 | $221.59 | 0.5M |
| 2026-02-06 | $219.61 | $222.31 | $219.61 | $222.07 | 0.6M |
| 2026-02-05 | $220.32 | $220.64 | $218.76 | $219.01 | 0.8M |
| 2026-02-04 | $219.57 | $221.70 | $219.57 | $221.03 | 0.9M |
| 2026-02-03 | $218.44 | $220.03 | $217.61 | $218.93 | 0.7M |
| 2026-02-02 | $216.91 | $219.22 | $216.66 | $219.04 | 0.7M |
| 2026-01-30 | $216.21 | $217.59 | $215.13 | $217.24 | 0.8M |
| 2026-01-29 | $217.11 | $217.83 | $215.56 | $216.68 | 1.9M |
| 2026-01-28 | $216.76 | $217.41 | $215.86 | $216.35 | 0.7M |
| 2026-01-27 | $216.68 | $217.03 | $216.33 | $216.74 | 0.8M |
| 2026-01-26 | $217.00 | $217.48 | $216.86 | $217.14 | 0.6M |
| 2026-01-23 | $216.74 | $216.74 | $215.67 | $216.35 | 0.5M |