Closing price on 8/9/2024
|
|
Open |
13.20 |
High |
13.40 |
Low |
13.10 |
Volume |
63,200 |
Split-adjusted Price |
13.40 |
|
|
IPA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2024
|
+0.40 / +3.08%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.26
|
13.40
|
63,200
|
|
8/8/2024
|
+0.10 / +0.78%
|
12.90
|
13.90
|
12.70
|
13.00
|
13.06
|
13.00
|
174,500
|
|
8/7/2024
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.88
|
12.90
|
81,700
|
|
8/6/2024
|
+0.20 / +1.56%
|
12.50
|
13.00
|
11.80
|
13.00
|
12.80
|
13.00
|
135,000
|
|
8/5/2024
|
-1.40 / -9.86%
|
13.90
|
13.90
|
12.80
|
12.80
|
13.06
|
12.80
|
189,000
|
|
8/2/2024
|
+1.20 / +9.23%
|
12.90
|
14.20
|
12.40
|
14.20
|
12.91
|
14.20
|
233,700
|
|
8/1/2024
|
-0.30 / -2.26%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.10
|
13.00
|
106,500
|
|
7/31/2024
|
-0.30 / -2.21%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.44
|
13.30
|
32,400
|
|
7/30/2024
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.46
|
13.60
|
104,900
|
|
7/29/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.32
|
13.50
|
41,600
|
|
7/26/2024
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.40
|
13.50
|
66,700
|
|
7/25/2024
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.32
|
13.40
|
41,600
|
|
7/24/2024
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.31
|
13.50
|
82,900
|
|
7/23/2024
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.46
|
13.40
|
83,700
|
|
7/22/2024
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.80
|
13.65
|
13.80
|
188,300
|
|
7/19/2024
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.50
|
13.80
|
13.75
|
13.80
|
176,900
|
|
7/18/2024
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.42
|
13.60
|
167,400
|
|
7/17/2024
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.57
|
13.50
|
119,500
|
|
7/16/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
146,600
|
|
7/15/2024
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.71
|
13.70
|
41,500
|
|
7/12/2024
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.79
|
13.80
|
57,700
|
|
7/11/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.85
|
13.90
|
102,500
|
|
7/10/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.82
|
13.90
|
131,200
|
|
7/9/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.88
|
13.90
|
386,500
|
|
7/8/2024
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.88
|
13.90
|
75,100
|
|
7/5/2024
|
-0.40 / -2.82%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.91
|
13.80
|
90,500
|
|
7/4/2024
|
+0.40 / +2.90%
|
13.80
|
14.40
|
13.80
|
14.20
|
14.20
|
14.20
|
238,600
|
|
7/3/2024
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.74
|
13.80
|
79,000
|
|
7/2/2024
|
+0.50 / +3.70%
|
12.20
|
14.00
|
12.20
|
14.00
|
13.76
|
14.00
|
144,500
|
|
7/1/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.47
|
13.50
|
84,700
|
|
|