|
Closing price on 5/9/2024
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
174,400 |
| Split-adjusted Price |
14.10 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.12
|
14.10
|
174,400
|
|
|
5/8/2024
|
-0.30 / -2.08%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.23
|
14.10
|
190,600
|
|
|
5/7/2024
|
+0.30 / +2.13%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.24
|
14.40
|
213,700
|
|
|
5/6/2024
|
+0.30 / +2.17%
|
13.90
|
14.30
|
13.70
|
14.10
|
14.13
|
14.10
|
268,900
|
|
|
5/3/2024
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
14.02
|
13.80
|
204,800
|
|
|
5/2/2024
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.80
|
14.00
|
13.92
|
14.00
|
75,500
|
|
|
4/26/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.70
|
14.00
|
13.83
|
14.00
|
120,300
|
|
|
4/25/2024
|
-0.40 / -2.76%
|
14.50
|
14.50
|
13.90
|
14.10
|
14.06
|
14.10
|
148,400
|
|
|
4/24/2024
|
+1.30 / +9.85%
|
13.20
|
14.50
|
13.20
|
14.50
|
13.76
|
14.50
|
652,300
|
|
|
4/23/2024
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.90
|
13.20
|
13.14
|
13.20
|
186,300
|
|
|
4/22/2024
|
+0.70 / +5.51%
|
12.50
|
13.60
|
12.50
|
13.40
|
13.27
|
13.40
|
303,000
|
|
|
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
|
|
|