|
Closing price on 4/19/2024
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.40 |
| Volume |
917,100 |
| Split-adjusted Price |
12.70 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.80 / -5.93%
|
13.40
|
13.40
|
12.40
|
12.70
|
12.86
|
12.70
|
917,100
|
|
|
4/17/2024
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.76
|
13.50
|
255,900
|
|
|
4/16/2024
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.70
|
14.10
|
13.97
|
14.10
|
504,100
|
|
|
4/15/2024
|
-1.40 / -8.92%
|
15.60
|
15.80
|
14.30
|
14.30
|
14.96
|
14.30
|
462,200
|
|
|
4/12/2024
|
+0.30 / +1.95%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.48
|
15.70
|
160,200
|
|
|
4/11/2024
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.41
|
15.40
|
139,700
|
|
|
4/10/2024
|
-0.30 / -1.90%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.63
|
15.50
|
100,300
|
|
|
4/9/2024
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.61
|
15.80
|
205,700
|
|
|
4/8/2024
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.48
|
15.50
|
248,900
|
|
|
4/5/2024
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.58
|
15.50
|
363,000
|
|
|
4/4/2024
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.84
|
15.80
|
239,600
|
|
|
4/3/2024
|
-0.30 / -1.84%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.13
|
16.00
|
395,000
|
|
|
4/2/2024
|
+0.10 / +0.62%
|
16.30
|
16.30
|
15.80
|
16.30
|
15.97
|
16.30
|
470,500
|
|
|
4/1/2024
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.60
|
16.20
|
16.10
|
16.20
|
586,200
|
|
|
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
|
|
|