|
Closing price on 6/3/2026
|
|
| Open |
14.90 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
57,200 |
| Split-adjusted Price |
15.60 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2026
|
+0.60 / +4.00%
|
14.90
|
15.80
|
14.90
|
15.60
|
15.57
|
15.60
|
57,200
|
|
|
6/2/2026
|
-0.70 / -4.46%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.31
|
15.00
|
32,600
|
|
|
6/1/2026
|
+0.40 / +2.61%
|
15.30
|
16.40
|
15.30
|
15.70
|
15.79
|
15.70
|
90,500
|
|
|
5/29/2026
|
-0.20 / -1.29%
|
15.20
|
15.60
|
14.80
|
15.30
|
15.23
|
15.30
|
39,800
|
|
|
5/28/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.57
|
15.50
|
43,700
|
|
|
5/27/2026
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.40
|
15.50
|
15.54
|
15.50
|
31,500
|
|
|
5/26/2026
|
+0.10 / +0.63%
|
15.80
|
16.70
|
15.80
|
15.90
|
16.13
|
15.90
|
143,700
|
|
|
5/25/2026
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.84
|
15.80
|
18,500
|
|
|
5/22/2026
|
+1.30 / +8.90%
|
14.60
|
15.90
|
14.20
|
15.90
|
15.48
|
15.90
|
196,000
|
|
|
5/21/2026
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.54
|
14.60
|
5,600
|
|
|
5/20/2026
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.10
|
14.70
|
14.30
|
14.70
|
44,700
|
|
|
5/19/2026
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.67
|
14.90
|
58,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.31
|
14.30
|
27,000
|
|
|
5/15/2026
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.40
|
14.30
|
49,800
|
|
|
5/14/2026
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.51
|
14.70
|
172,400
|
|
|
5/13/2026
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
2,600
|
|
|
5/12/2026
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.50
|
14.70
|
14.53
|
14.70
|
21,000
|
|
|
5/11/2026
|
-0.20 / -1.34%
|
14.90
|
15.20
|
14.70
|
14.70
|
14.88
|
14.70
|
60,100
|
|
|
5/8/2026
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.00
|
14.90
|
22,700
|
|
|
5/7/2026
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.31
|
15.40
|
16,600
|
|
|
5/6/2026
|
+0.60 / +4.03%
|
14.90
|
15.70
|
14.80
|
15.50
|
15.25
|
15.50
|
62,400
|
|
|
5/5/2026
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.86
|
14.90
|
32,900
|
|
|
5/4/2026
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.03
|
15.00
|
18,600
|
|
|
4/29/2026
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.50
|
15.10
|
14.63
|
15.10
|
32,000
|
|
|
4/28/2026
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.84
|
14.70
|
26,100
|
|
|
4/24/2026
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.10
|
14.98
|
15.10
|
51,000
|
|
|
4/23/2026
|
-0.30 / -1.94%
|
15.30
|
15.70
|
15.20
|
15.20
|
15.35
|
15.20
|
50,900
|
|
|
4/22/2026
|
-0.30 / -1.90%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.45
|
15.50
|
25,500
|
|
|
4/21/2026
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.78
|
15.80
|
34,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.88
|
16.00
|
9,500
|
|
|