|
Closing price on 12/24/2024
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.30 |
| Volume |
133,400 |
| Split-adjusted Price |
48.50 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
-0.25 / -0.51%
|
49.00
|
49.00
|
48.30
|
48.50
|
48.48
|
48.50
|
133,400
|
|
|
12/23/2024
|
+0.45 / +0.93%
|
49.00
|
49.80
|
48.70
|
48.75
|
49.11
|
48.75
|
485,600
|
|
|
12/20/2024
|
+0.60 / +1.26%
|
47.80
|
48.30
|
47.35
|
48.30
|
47.90
|
48.30
|
209,300
|
|
|
12/19/2024
|
-0.30 / -0.63%
|
47.60
|
48.40
|
47.30
|
47.70
|
47.76
|
47.70
|
216,100
|
|
|
12/18/2024
|
0.00 / 0.00%
|
48.65
|
48.65
|
48.00
|
48.00
|
48.17
|
48.00
|
125,600
|
|
|
12/17/2024
|
+0.45 / +0.95%
|
47.90
|
48.40
|
47.50
|
48.00
|
48.02
|
48.00
|
162,000
|
|
|
12/16/2024
|
-1.10 / -2.26%
|
48.50
|
49.05
|
47.40
|
47.55
|
47.83
|
47.55
|
143,800
|
|
|
12/13/2024
|
-0.85 / -1.72%
|
49.40
|
50.20
|
48.15
|
48.65
|
49.03
|
48.65
|
308,400
|
|
|
12/12/2024
|
+1.50 / +3.13%
|
48.40
|
50.80
|
47.40
|
49.50
|
49.03
|
49.50
|
554,600
|
|
|
12/11/2024
|
-0.15 / -0.31%
|
48.50
|
48.60
|
47.30
|
48.00
|
47.87
|
48.00
|
183,000
|
|
|
12/10/2024
|
+1.10 / +2.34%
|
47.00
|
49.00
|
47.00
|
48.15
|
48.11
|
48.15
|
450,000
|
|
|
12/9/2024
|
+0.65 / +1.40%
|
46.90
|
47.65
|
46.45
|
47.05
|
47.06
|
47.05
|
327,100
|
|
|
12/6/2024
|
-1.80 / -3.73%
|
47.60
|
48.00
|
46.30
|
46.40
|
46.84
|
46.40
|
390,700
|
|
|
12/5/2024
|
+0.20 / +0.42%
|
48.00
|
49.20
|
46.85
|
48.20
|
47.79
|
48.20
|
285,300
|
|
|
12/4/2024
|
-0.65 / -1.34%
|
49.00
|
51.00
|
47.00
|
48.00
|
48.89
|
48.00
|
431,300
|
|
|
12/3/2024
|
+3.15 / +6.92%
|
45.45
|
48.65
|
45.15
|
48.65
|
47.56
|
48.65
|
793,400
|
|
|
12/2/2024
|
+0.65 / +1.45%
|
45.75
|
45.75
|
45.00
|
45.50
|
45.24
|
45.50
|
137,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
45.35
|
46.10
|
44.85
|
44.85
|
45.34
|
44.85
|
267,700
|
|
|
11/28/2024
|
+1.65 / +3.82%
|
43.05
|
45.50
|
43.05
|
44.85
|
44.89
|
44.85
|
338,700
|
|
|
11/27/2024
|
-0.50 / -1.14%
|
43.70
|
43.70
|
43.00
|
43.20
|
43.17
|
43.20
|
43,300
|
|
|
11/26/2024
|
-0.30 / -0.68%
|
44.00
|
45.10
|
43.30
|
43.70
|
44.16
|
43.70
|
100,000
|
|
|
11/25/2024
|
+2.65 / +6.41%
|
41.35
|
44.20
|
41.35
|
44.00
|
43.52
|
44.00
|
222,500
|
|
|
11/22/2024
|
-0.05 / -0.12%
|
41.40
|
41.60
|
41.20
|
41.35
|
41.34
|
41.35
|
152,200
|
|
|
11/21/2024
|
-0.40 / -0.96%
|
41.80
|
42.15
|
41.30
|
41.40
|
41.62
|
41.40
|
37,400
|
|
|
11/20/2024
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.20
|
41.80
|
41.65
|
41.80
|
112,200
|
|
|
11/19/2024
|
0.00 / 0.00%
|
41.80
|
42.20
|
41.80
|
41.80
|
41.96
|
41.80
|
62,600
|
|
|
11/18/2024
|
-0.50 / -1.18%
|
42.30
|
42.30
|
41.35
|
41.80
|
41.72
|
41.80
|
78,700
|
|
|
11/15/2024
|
-0.50 / -1.17%
|
42.70
|
43.20
|
42.30
|
42.30
|
42.58
|
42.30
|
78,500
|
|
|
11/14/2024
|
0.00 / 0.00%
|
42.75
|
43.30
|
42.50
|
42.80
|
42.93
|
42.80
|
55,700
|
|
|
11/13/2024
|
-0.45 / -1.04%
|
43.20
|
43.20
|
42.70
|
42.80
|
42.90
|
42.80
|
66,600
|
|
|