|
Closing price on 3/29/2024
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
256,600 |
| Split-adjusted Price |
16.30 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.20
|
16.30
|
256,600
|
|
|
3/28/2024
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
16.50
|
397,100
|
|
|
3/27/2024
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.30
|
16.60
|
16.48
|
16.60
|
231,600
|
|
|
3/26/2024
|
-0.30 / -1.79%
|
16.80
|
16.80
|
15.90
|
16.50
|
16.30
|
16.50
|
888,500
|
|
|
3/25/2024
|
-0.30 / -1.75%
|
17.10
|
17.60
|
16.60
|
16.80
|
17.19
|
16.80
|
736,900
|
|
|
3/22/2024
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.90
|
17.10
|
17.23
|
17.10
|
442,800
|
|
|
3/21/2024
|
+0.40 / +2.38%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.33
|
17.20
|
715,800
|
|
|
3/20/2024
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.30
|
16.80
|
16.59
|
16.80
|
270,100
|
|
|
3/19/2024
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.51
|
16.40
|
246,300
|
|
|
3/18/2024
|
-0.70 / -4.07%
|
17.30
|
17.70
|
16.10
|
16.50
|
16.68
|
16.50
|
776,400
|
|
|
3/15/2024
|
+0.10 / +0.58%
|
17.30
|
17.30
|
16.70
|
17.20
|
17.02
|
17.20
|
669,800
|
|
|
3/14/2024
|
-0.30 / -1.72%
|
17.40
|
17.70
|
17.00
|
17.10
|
17.39
|
17.10
|
835,800
|
|
|
3/13/2024
|
+0.70 / +4.19%
|
16.80
|
17.40
|
16.50
|
17.40
|
16.94
|
17.40
|
708,400
|
|
|
3/12/2024
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.71
|
16.70
|
512,400
|
|
|
3/11/2024
|
-0.40 / -2.34%
|
17.10
|
17.40
|
16.50
|
16.70
|
16.91
|
16.70
|
507,200
|
|
|
3/8/2024
|
-0.20 / -1.16%
|
17.50
|
18.00
|
17.10
|
17.10
|
17.49
|
17.10
|
725,200
|
|
|
3/7/2024
|
+0.20 / +1.17%
|
17.20
|
17.50
|
16.70
|
17.30
|
17.20
|
17.30
|
577,500
|
|
|
3/6/2024
|
-0.20 / -1.16%
|
17.30
|
17.70
|
16.70
|
17.10
|
17.18
|
17.10
|
598,100
|
|
|
3/5/2024
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.11
|
17.30
|
503,000
|
|
|
3/4/2024
|
+0.40 / +2.35%
|
17.40
|
17.90
|
17.10
|
17.40
|
17.48
|
17.40
|
596,300
|
|
|
3/1/2024
|
+1.00 / +6.25%
|
16.20
|
17.20
|
16.10
|
17.00
|
16.79
|
17.00
|
1,029,200
|
|
|
2/29/2024
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.80
|
16.00
|
15.98
|
16.00
|
317,700
|
|
|
2/28/2024
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.92
|
15.90
|
155,100
|
|
|
2/27/2024
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.80
|
16.10
|
15.96
|
16.10
|
210,500
|
|
|
2/26/2024
|
+0.30 / +1.92%
|
15.60
|
16.20
|
15.50
|
15.90
|
15.78
|
15.90
|
226,400
|
|
|
2/23/2024
|
-0.60 / -3.70%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.87
|
15.60
|
512,200
|
|
|
2/22/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.11
|
16.20
|
231,100
|
|
|
2/21/2024
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.15
|
16.20
|
342,500
|
|
|
2/20/2024
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.47
|
16.40
|
404,800
|
|
|
2/19/2024
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.46
|
16.50
|
220,900
|
|
|