|
Closing price on 2/16/2024
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
499,700 |
| Split-adjusted Price |
16.60 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.57
|
16.60
|
499,700
|
|
|
2/15/2024
|
+0.30 / +1.86%
|
16.10
|
16.70
|
16.10
|
16.40
|
16.48
|
16.40
|
595,900
|
|
|
2/7/2024
|
+0.60 / +3.87%
|
15.60
|
16.40
|
15.60
|
16.10
|
15.96
|
16.10
|
734,200
|
|
|
2/6/2024
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
15.50
|
148,000
|
|
|
2/5/2024
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.53
|
15.60
|
306,500
|
|
|
2/2/2024
|
+0.20 / +1.32%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.48
|
15.40
|
230,300
|
|
|
2/1/2024
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.33
|
15.20
|
166,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.59
|
15.40
|
274,400
|
|
|
1/30/2024
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.30
|
15.40
|
92,300
|
|
|
1/29/2024
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.24
|
15.30
|
94,100
|
|
|
1/26/2024
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.22
|
15.20
|
117,200
|
|
|
1/25/2024
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.33
|
15.30
|
51,500
|
|
|
1/24/2024
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.48
|
15.40
|
139,200
|
|
|
1/23/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.42
|
15.50
|
113,500
|
|
|
1/22/2024
|
+0.20 / +1.31%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.46
|
15.50
|
362,000
|
|
|
1/19/2024
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.35
|
15.30
|
78,200
|
|
|
1/18/2024
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.31
|
15.40
|
54,500
|
|
|
1/17/2024
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.00
|
15.20
|
15.34
|
15.20
|
160,000
|
|
|
1/16/2024
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.04
|
15.10
|
3,022,180
|
|
|
1/15/2024
|
-0.20 / -1.32%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.15
|
15.00
|
205,500
|
|
|
1/12/2024
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.30
|
15.20
|
308,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
259,200
|
|
|
1/10/2024
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.67
|
15.60
|
262,000
|
|
|
1/9/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.71
|
15.80
|
185,900
|
|
|
1/8/2024
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.80
|
15.80
|
212,700
|
|
|
1/5/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.68
|
15.70
|
213,800
|
|
|
1/4/2024
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.94
|
15.70
|
484,200
|
|
|
1/3/2024
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.69
|
15.80
|
137,400
|
|
|
1/2/2024
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.40
|
15.70
|
15.74
|
15.70
|
234,400
|
|
|
12/29/2023
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.80
|
15.90
|
209,000
|
|
|