|
Closing price on 10/8/2025
|
|
| Open |
21.40 |
| High |
22.20 |
| Low |
20.80 |
| Volume |
302,900 |
| Split-adjusted Price |
21.10 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
0.00 / 0.00%
|
21.40
|
22.20
|
20.80
|
21.10
|
21.41
|
21.10
|
302,900
|
|
|
10/7/2025
|
-0.60 / -2.76%
|
21.80
|
22.00
|
21.10
|
21.10
|
21.42
|
21.10
|
325,800
|
|
|
10/6/2025
|
+1.60 / +7.96%
|
20.10
|
21.80
|
20.10
|
21.70
|
21.23
|
21.70
|
572,100
|
|
|
10/3/2025
|
-0.60 / -2.90%
|
20.50
|
20.90
|
20.10
|
20.10
|
20.36
|
20.10
|
236,000
|
|
|
10/2/2025
|
-0.40 / -1.90%
|
21.20
|
21.50
|
20.40
|
20.70
|
21.00
|
20.70
|
266,700
|
|
|
10/1/2025
|
+0.50 / +2.43%
|
20.50
|
21.30
|
20.50
|
21.10
|
20.94
|
21.10
|
406,200
|
|
|
9/30/2025
|
+0.40 / +1.98%
|
20.30
|
20.90
|
20.00
|
20.60
|
20.36
|
20.60
|
425,300
|
|
|
9/29/2025
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.10
|
20.20
|
20.27
|
20.20
|
219,500
|
|
|
9/26/2025
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.67
|
20.50
|
315,200
|
|
|
9/25/2025
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
21.00
|
21.15
|
21.00
|
397,000
|
|
|
9/24/2025
|
+0.90 / +4.48%
|
20.10
|
21.30
|
20.00
|
21.00
|
20.43
|
21.00
|
493,300
|
|
|
9/23/2025
|
-0.20 / -0.99%
|
20.50
|
20.70
|
20.10
|
20.10
|
20.38
|
20.10
|
294,100
|
|
|
9/22/2025
|
-0.90 / -4.25%
|
21.20
|
21.50
|
20.30
|
20.30
|
20.64
|
20.30
|
698,800
|
|
|
9/19/2025
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.00
|
21.20
|
21.19
|
21.20
|
308,800
|
|
|
9/18/2025
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.00
|
21.20
|
21.23
|
21.20
|
261,700
|
|
|
9/17/2025
|
-0.80 / -3.64%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.59
|
21.20
|
328,600
|
|
|
9/16/2025
|
-0.40 / -1.79%
|
22.70
|
23.20
|
21.90
|
22.00
|
22.76
|
22.00
|
639,900
|
|
|
9/15/2025
|
+0.40 / +1.82%
|
22.20
|
22.50
|
22.00
|
22.40
|
22.20
|
22.40
|
379,400
|
|
|
9/12/2025
|
-0.30 / -1.35%
|
22.30
|
22.60
|
21.80
|
22.00
|
22.11
|
22.00
|
398,500
|
|
|
9/11/2025
|
+0.50 / +2.29%
|
21.80
|
22.30
|
20.80
|
22.30
|
21.39
|
22.30
|
724,300
|
|
|
9/10/2025
|
-0.30 / -1.36%
|
22.20
|
22.50
|
21.10
|
21.80
|
21.79
|
21.80
|
353,400
|
|
|
9/9/2025
|
+1.20 / +5.74%
|
20.90
|
22.10
|
20.70
|
22.10
|
21.35
|
22.10
|
599,400
|
|
|
9/8/2025
|
-2.10 / -9.13%
|
22.90
|
23.00
|
20.90
|
20.90
|
21.83
|
20.90
|
1,778,800
|
|
|
9/5/2025
|
-0.80 / -3.36%
|
23.80
|
24.50
|
23.00
|
23.00
|
23.70
|
23.00
|
1,310,300
|
|
|
9/4/2025
|
-0.10 / -0.42%
|
23.90
|
24.70
|
23.60
|
23.80
|
23.87
|
23.80
|
909,900
|
|
|
9/3/2025
|
-0.10 / -0.42%
|
24.40
|
24.90
|
23.50
|
23.90
|
24.12
|
23.90
|
1,092,700
|
|
|
8/29/2025
|
+0.40 / +1.69%
|
23.90
|
25.60
|
23.80
|
24.00
|
24.83
|
24.00
|
1,374,300
|
|
|
8/28/2025
|
+0.90 / +3.96%
|
22.90
|
24.80
|
22.70
|
23.60
|
23.45
|
23.60
|
954,200
|
|
|
8/27/2025
|
+0.10 / +0.44%
|
23.00
|
23.80
|
22.70
|
22.70
|
23.19
|
22.70
|
1,035,700
|
|
|
8/26/2025
|
+2.00 / +9.71%
|
21.00
|
22.60
|
20.70
|
22.60
|
21.77
|
22.60
|
844,200
|
|
|