Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IPDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.4227 | 0.09 | 0.48% | 18.415 | 18.43 | 18.407 | 1,672 |
| May 09 2024 | 18.3348 | 0.09 | 0.51% | 18.84 | 18.84 | 18.25 | 4,547 |
| May 08 2024 | 18.2413 | 0.06 | 0.34% | 18.1793 | 18.2413 | 18.1793 | 68 |
| May 07 2024 | 18.1793 | 0.14 | 0.80% | 19.38 | 19.38 | 18.15 | 23,124 |
| May 06 2024 | 18.0354 | 0.16 | 0.92% | 17.8705 | 18.0354 | 17.8705 | 85 |
| May 03 2024 | 17.8705 | 0.25 | 1.44% | 17.6175 | 17.8705 | 17.6175 | 81 |
| May 02 2024 | 17.6175 | 0.10 | 0.57% | 17.53 | 17.6175 | 17.53 | 71 |
| May 01 2024 | 17.518 | -0.07 | -0.37% | 17.5834 | 17.5834 | 17.518 | 50 |
| Apr 30 2024 | 17.5834 | -0.29 | -1.61% | 18.43 | 18.43 | 17.5834 | 5,018 |
| Apr 29 2024 | 17.8709 | 0.08 | 0.43% | 17.7948 | 17.8852 | 17.7948 | 2,079 |
| Apr 26 2024 | 17.7948 | 0.11 | 0.60% | 17.6889 | 17.7948 | 17.6889 | 124 |
| Apr 25 2024 | 17.6889 | -0.08 | -0.45% | 17.64 | 17.6889 | 17.64 | 111 |
| Apr 24 2024 | 17.7684 | 0.03 | 0.19% | 18.40 | 18.40 | 17.6641 | 566 |
| Apr 23 2024 | 17.7348 | 0.30 | 1.70% | 17.4379 | 17.79 | 17.4379 | 1,172 |
| Apr 22 2024 | 17.4379 | 0.18 | 1.01% | 17.87 | 17.87 | 17.31 | 173 |
| Apr 19 2024 | 17.2628 | -0.04 | -0.25% | 17.3065 | 17.3065 | 17.2628 | 8 |
| Apr 18 2024 | 17.3065 | -0.02 | -0.13% | 17.47 | 17.47 | 17.3065 | 113 |
| Apr 17 2024 | 17.3283 | -0.18 | -1.05% | 17.79 | 17.79 | 17.3283 | 234 |
| Apr 16 2024 | 17.5116 | 0.00 | 0.01% | 17.69 | 17.69 | 17.5116 | 337 |
| Apr 15 2024 | 17.51 | -0.15 | -0.84% | 17.91 | 17.91 | 17.51 | 188 |
| Apr 12 2024 | 17.6576 | -0.23 | -1.27% | 17.8846 | 17.8846 | 17.6576 | 204 |
| Apr 11 2024 | 17.8846 | -0.14 | -0.78% | 18.02 | 18.02 | 17.8846 | 182 |
| Apr 10 2024 | 18.0248 | -0.26 | -1.42% | 18.63 | 18.63 | 17.99 | 247 |
| Apr 09 2024 | 18.284 | -0.02 | -0.12% | 18.83 | 18.83 | 18.1702 | 148 |
| Apr 08 2024 | 18.3057 | 0.00 | 0.01% | 18.315 | 18.335 | 18.30 | 183 |
| Apr 05 2024 | 18.303 | 0.20 | 1.11% | 17.01 | 18.303 | 17.01 | 12 |
| Apr 04 2024 | 18.1018 | -0.23 | -1.23% | 18.27 | 18.48 | 18.1018 | 455 |
| Apr 03 2024 | 18.328 | 0.08 | 0.42% | 18.05 | 18.40 | 18.05 | 2,980 |
| Apr 02 2024 | 18.252 | -0.20 | -1.10% | 19.17 | 19.17 | 18.252 | 511 |
| Apr 01 2024 | 18.4552 | -0.08 | -0.46% | 19.14 | 19.14 | 18.41 | 1,299 |
| Mar 28 2024 | 18.54 | -0.02 | -0.11% | 18.585 | 18.59 | 18.54 | 1,252 |
| Mar 27 2024 | 18.5608 | 0.05 | 0.29% | 18.3201 | 18.5608 | 18.3201 | 8 |
| Mar 26 2024 | 18.5075 | -0.04 | -0.20% | 18.5448 | 18.5448 | 18.5075 | 43 |
| Mar 25 2024 | 18.5448 | -0.10 | -0.53% | 19.19 | 19.19 | 18.53 | 1,059 |
| Mar 22 2024 | 18.6441 | -0.09 | -0.46% | 18.7302 | 18.7302 | 18.6441 | 384 |
| Mar 21 2024 | 18.7302 | 0.18 | 0.98% | 18.63 | 18.76 | 18.63 | 76 |
| Mar 20 2024 | 18.549 | 0.14 | 0.75% | 18.4106 | 18.59 | 18.4106 | 137 |
| Mar 19 2024 | 18.4106 | 0.13 | 0.72% | 18.79 | 18.79 | 18.31 | 119 |
| Mar 18 2024 | 18.2793 | -0.01 | -0.05% | 18.28 | 18.28 | 18.2793 | 263 |
| Mar 15 2024 | 18.2877 | -0.01 | -0.03% | 18.74 | 18.74 | 18.26 | 1,793 |
| Mar 14 2024 | 18.2936 | -0.07 | -0.38% | 18.79 | 18.79 | 18.2936 | 82 |
| Mar 13 2024 | 18.3641 | -0.08 | -0.42% | 18.58 | 18.58 | 18.32 | 122 |
| Mar 12 2024 | 18.442 | 0.13 | 0.68% | 18.54 | 18.54 | 18.36 | 500 |
| Mar 11 2024 | 18.3168 | -0.04 | -0.24% | 18.51 | 18.51 | 18.3168 | 77 |
| Mar 08 2024 | 18.36 | -0.15 | -0.81% | 18.98 | 18.98 | 18.36 | 50 |
| Mar 07 2024 | 18.51 | 0.21 | 1.16% | 18.79 | 18.79 | 18.50 | 837 |
| Mar 06 2024 | 18.2984 | 0.15 | 0.85% | 17.02 | 18.30 | 17.02 | 153 |
| Mar 05 2024 | 18.1444 | -0.18 | -0.97% | 18.79 | 18.79 | 18.1444 | 1,684 |
| Mar 04 2024 | 18.3215 | 0.05 | 0.30% | 18.2666 | 18.3353 | 18.2666 | 153 |
| Mar 01 2024 | 18.2666 | 0.12 | 0.68% | 18.31 | 18.31 | 18.2666 | 235 |
| Feb 29 2024 | 18.143 | 0.05 | 0.27% | 18.18 | 18.18 | 18.10 | 4,031 |
| Feb 28 2024 | 18.0944 | 0.07 | 0.41% | 18.02 | 18.14 | 18.02 | 686 |
| Feb 27 2024 | 18.02 | 0.03 | 0.16% | 17.9918 | 18.02 | 17.9918 | 60 |
| Feb 26 2024 | 17.9918 | 0.01 | 0.03% | 18.15 | 18.15 | 17.94 | 228 |
| Feb 23 2024 | 17.9868 | 0.06 | 0.36% | 17.9218 | 18.02 | 17.9218 | 694 |
| Feb 22 2024 | 17.9218 | 0.24 | 1.38% | 17.80 | 17.93 | 17.80 | 632 |
| Feb 21 2024 | 17.677 | 0.06 | 0.32% | 17.69 | 17.69 | 17.677 | 37 |
| Feb 20 2024 | 17.62 | -0.05 | -0.26% | 18.32 | 18.32 | 17.62 | 16 |
| Feb 16 2024 | 17.6666 | -0.07 | -0.39% | 18.13 | 18.13 | 17.6666 | 1,442 |
| Feb 15 2024 | 17.7351 | 0.16 | 0.91% | 17.615 | 17.7351 | 17.615 | 2,088 |
| Feb 14 2024 | 17.5759 | 0.18 | 1.05% | 17.3936 | 17.5759 | 17.3936 | 5,045 |
| Feb 13 2024 | 17.3936 | -0.28 | -1.58% | 17.673 | 17.673 | 17.285 | 1,164 |
| Feb 12 2024 | 17.673 | 0.01 | 0.03% | 17.6677 | 17.69 | 17.6677 | 126 |
