|
Closing price on 3/8/2024
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
725,200 |
| Split-adjusted Price |
17.10 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|