|
Closing price on 1/6/2025
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
1,063,200 |
| Split-adjusted Price |
11.40 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.52
|
11.40
|
1,063,200
|
|
|
1/3/2025
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.75
|
11.70
|
40,800
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
11.90
|
39,100
|
|
|
12/31/2024
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.79
|
11.90
|
76,100
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.87
|
11.80
|
9,200
|
|
|
12/27/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
11.80
|
54,300
|
|
|
12/26/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
12.00
|
105,200
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.03
|
11.90
|
121,100
|
|
|
12/24/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.81
|
11.90
|
41,300
|
|
|
12/23/2024
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.92
|
11.90
|
61,800
|
|
|
12/20/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.84
|
11.80
|
54,300
|
|
|
12/19/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.79
|
11.90
|
59,300
|
|
|
12/18/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
11.90
|
36,100
|
|
|
12/17/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
11.90
|
41,600
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.99
|
12.00
|
68,100
|
|
|
12/13/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.03
|
12.00
|
69,500
|
|
|
12/12/2024
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.16
|
12.10
|
98,700
|
|
|
12/11/2024
|
-0.10 / -0.82%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.03
|
12.10
|
240,100
|
|
|
12/10/2024
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.15
|
12.20
|
224,600
|
|
|
12/9/2024
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.41
|
12.30
|
94,400
|
|
|
12/6/2024
|
-0.60 / -4.62%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.45
|
12.40
|
84,300
|
|
|
12/5/2024
|
+1.00 / +8.33%
|
12.00
|
13.00
|
11.80
|
13.00
|
12.14
|
13.00
|
266,500
|
|
|
12/4/2024
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.90
|
12.00
|
12.10
|
12.00
|
232,600
|
|
|
12/3/2024
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.47
|
12.40
|
63,700
|
|
|
12/2/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.53
|
12.50
|
62,900
|
|
|
11/29/2024
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
12.60
|
53,900
|
|
|
11/28/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.58
|
12.60
|
51,800
|
|
|
11/27/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.61
|
12.60
|
75,100
|
|
|
11/26/2024
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.73
|
12.70
|
35,900
|
|
|
11/25/2024
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.63
|
12.60
|
50,200
|
|
|