Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IPDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 28.22 | 0.39 | 1.41% | 28.555 | 28.655 | 27.90 | 6,115 |
| May 24 2024 | 27.8288 | -0.28 | -1.00% | 27.7725 | 28.165 | 27.6488 | 4,181 |
| May 23 2024 | 28.1113 | -0.68 | -2.37% | 28.56 | 28.7025 | 27.8575 | 4,309 |
| May 22 2024 | 28.7938 | -1.18 | -3.93% | 29.3775 | 29.53 | 28.5875 | 48,474 |
| May 21 2024 | 29.9713 | 0.75 | 2.55% | 29.235 | 30.06 | 29.0938 | 5,112 |
| May 20 2024 | 29.225 | 0.36 | 1.26% | 29.0475 | 29.4513 | 28.5525 | 19,532 |
| May 17 2024 | 28.8613 | 0.40 | 1.41% | 28.5775 | 29.1413 | 28.0975 | 7,190 |
| May 16 2024 | 28.46 | -0.45 | -1.55% | 29.015 | 29.3638 | 28.2538 | 4,183 |
| May 15 2024 | 28.9075 | 0.59 | 2.07% | 28.69 | 29.365 | 28.115 | 4,380 |
| May 14 2024 | 28.32 | 0.70 | 2.52% | 27.8825 | 28.4688 | 27.5938 | 17,927 |
| May 13 2024 | 27.625 | -0.51 | -1.80% | 28.3675 | 28.6088 | 27.595 | 22,028 |
| May 10 2024 | 28.1325 | 0.28 | 1.01% | 28.09 | 28.8675 | 27.9825 | 10,287 |
| May 09 2024 | 27.8513 | 0.31 | 1.12% | 27.495 | 28.0425 | 27.1263 | 2,764 |
| May 08 2024 | 27.5438 | -0.52 | -1.86% | 28.005 | 28.005 | 27.1688 | 9,927 |
| May 07 2024 | 28.065 | 0.76 | 2.77% | 28.00 | 28.4213 | 27.71 | 642 |
| May 03 2024 | 27.3075 | 0.38 | 1.43% | 26.78 | 27.59 | 26.6288 | 8,321 |
| May 02 2024 | 26.9238 | -0.29 | -1.07% | 27.4825 | 27.6113 | 26.34 | 2,099 |
| May 01 2024 | 27.2138 | 0.09 | 0.31% | 26.8925 | 27.50 | 26.8813 | 85 |
| Apr 30 2024 | 27.1288 | -1.06 | -3.75% | 27.8525 | 27.8525 | 26.84 | 6,385 |
| Apr 29 2024 | 28.185 | 0.68 | 2.48% | 27.40 | 28.3075 | 27.2888 | 1,551 |
| Apr 26 2024 | 27.5038 | -0.56 | -2.01% | 28.525 | 29.30 | 27.4275 | 6,140 |
| Apr 25 2024 | 28.0675 | -0.95 | -3.26% | 28.895 | 29.7463 | 27.9988 | 2,382 |
| Apr 24 2024 | 29.0125 | -0.37 | -1.25% | 29.46 | 29.5713 | 28.6513 | 439 |
| Apr 23 2024 | 29.3788 | 0.39 | 1.36% | 28.5425 | 29.6275 | 28.4625 | 1,015 |
| Apr 22 2024 | 28.985 | -0.44 | -1.49% | 29.33 | 29.5788 | 28.70 | 1,853 |
| Apr 19 2024 | 29.4225 | -0.28 | -0.93% | 29.6075 | 29.685 | 28.625 | 1,291 |
| Apr 18 2024 | 29.70 | -0.14 | -0.47% | 29.935 | 30.2888 | 29.50 | 69 |
| Apr 17 2024 | 29.8413 | 0.31 | 1.06% | 29.465 | 30.1788 | 28.9288 | 327 |
| Apr 16 2024 | 29.5288 | -0.27 | -0.90% | 29.50 | 29.7838 | 28.6975 | 4,429 |
| Apr 15 2024 | 29.7975 | -0.96 | -3.12% | 30.2775 | 30.365 | 29.2313 | 904 |
| Apr 12 2024 | 30.7563 | 1.16 | 3.92% | 30.6975 | 31.2463 | 30.0513 | 6,633 |
| Apr 11 2024 | 29.5975 | -0.58 | -1.91% | 30.375 | 30.8513 | 29.4425 | 1,331 |
| Apr 10 2024 | 30.1725 | -0.49 | -1.59% | 31.24 | 31.7025 | 29.8375 | 8,567 |
| Apr 09 2024 | 30.66 | 0.39 | 1.30% | 30.555 | 31.3775 | 30.2863 | 2,147 |
| Apr 08 2024 | 30.2675 | 1.47 | 5.10% | 28.7075 | 30.2675 | 28.7075 | 2,862 |
| Apr 05 2024 | 28.7975 | -1.01 | -3.40% | 28.965 | 29.2913 | 28.1463 | 1,050 |
| Apr 04 2024 | 29.81 | 0.45 | 1.54% | 29.3575 | 29.9588 | 28.82 | 417 |
| Apr 03 2024 | 29.3575 | 0.58 | 2.02% | 29.2425 | 29.635 | 28.2863 | 2,020 |
| Apr 02 2024 | 28.7775 | -0.28 | -0.97% | 29.60 | 29.65 | 28.6038 | 4,240 |
| Mar 28 2024 | 29.06 | 0.97 | 3.44% | 28.6875 | 29.4725 | 28.3725 | 244 |
| Mar 27 2024 | 28.0925 | -0.70 | -2.41% | 28.5825 | 28.5825 | 27.8063 | 720 |
| Mar 26 2024 | 28.7875 | -0.19 | -0.64% | 29.01 | 29.4938 | 28.6075 | 304 |
| Mar 25 2024 | 28.9725 | 0.46 | 1.60% | 28.7525 | 29.625 | 28.5038 | 121 |
| Mar 22 2024 | 28.515 | -0.51 | -1.75% | 28.8925 | 29.2913 | 28.3825 | 865 |
| Mar 21 2024 | 29.0225 | 0.22 | 0.76% | 29.57 | 29.835 | 28.5375 | 933 |
| Mar 20 2024 | 28.8038 | 0.23 | 0.80% | 28.265 | 29.195 | 28.1038 | 1,749 |
| Mar 19 2024 | 28.5738 | -1.16 | -3.91% | 29.12 | 29.12 | 27.9788 | 5,710 |
| Mar 18 2024 | 29.735 | -1.38 | -4.44% | 30.6175 | 30.8338 | 29.3225 | 4,719 |
| Mar 15 2024 | 31.1163 | 0.54 | 1.77% | 31.29 | 31.8713 | 30.835 | 2,620 |
| Mar 14 2024 | 30.5738 | -0.07 | -0.22% | 30.76 | 31.56 | 30.2625 | 4,507 |
| Mar 13 2024 | 30.6413 | 0.75 | 2.51% | 30.0525 | 30.8888 | 30.0525 | 2,390 |
| Mar 12 2024 | 29.8913 | 0.34 | 1.15% | 29.4675 | 30.015 | 28.5538 | 861 |
| Mar 11 2024 | 29.5513 | 0.42 | 1.44% | 29.425 | 30.02 | 29.2163 | 196 |
| Mar 08 2024 | 29.1313 | -0.82 | -2.73% | 30.1025 | 30.40 | 29.0313 | 1,615 |
| Mar 07 2024 | 29.9488 | -0.48 | -1.58% | 29.77 | 30.41 | 29.295 | 1,682 |
| Mar 06 2024 | 30.43 | 3.51 | 13.04% | 27.60 | 30.6763 | 27.3813 | 2,408 |
| Mar 05 2024 | 26.9188 | -0.42 | -1.54% | 27.3675 | 27.45 | 26.6813 | 5,295 |
| Mar 04 2024 | 27.34 | -0.12 | -0.42% | 27.9325 | 27.95 | 27.0963 | 625 |
| Mar 01 2024 | 27.4563 | 0.54 | 2.02% | 27.0575 | 27.6863 | 26.7125 | 368 |
| Feb 29 2024 | 26.9125 | 0.39 | 1.48% | 27.00 | 27.3538 | 26.6563 | 4,251 |
