|
Closing price on 1/9/2024
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
185,900 |
| Split-adjusted Price |
15.80 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.71
|
15.80
|
185,900
|
|
|
1/8/2024
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.80
|
15.80
|
212,700
|
|
|
1/5/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.68
|
15.70
|
213,800
|
|
|
1/4/2024
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.94
|
15.70
|
484,200
|
|
|
1/3/2024
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.69
|
15.80
|
137,400
|
|
|
1/2/2024
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.40
|
15.70
|
15.74
|
15.70
|
234,400
|
|
|
12/29/2023
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.80
|
15.90
|
209,000
|
|
|
12/28/2023
|
-0.10 / -0.64%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.75
|
15.60
|
167,700
|
|
|
12/27/2023
|
-0.30 / -1.88%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.88
|
15.70
|
414,900
|
|
|
12/26/2023
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.09
|
16.00
|
335,900
|
|
|
12/25/2023
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.21
|
16.20
|
234,800
|
|
|
12/22/2023
|
+0.50 / +3.16%
|
15.70
|
16.50
|
15.40
|
16.30
|
16.28
|
16.30
|
761,300
|
|
|
12/21/2023
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.72
|
15.80
|
332,500
|
|
|
12/20/2023
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.30
|
15.70
|
15.58
|
15.70
|
242,400
|
|
|
12/19/2023
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.16
|
15.50
|
224,500
|
|
|
12/18/2023
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.14
|
15.00
|
93,400
|
|
|
12/15/2023
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.31
|
15.30
|
204,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.00
|
15.30
|
15.36
|
15.30
|
286,200
|
|
|
12/13/2023
|
-0.50 / -3.16%
|
15.80
|
16.00
|
15.00
|
15.30
|
15.43
|
15.30
|
254,700
|
|
|
12/12/2023
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.73
|
15.80
|
271,700
|
|
|
12/11/2023
|
0.00 / 0.00%
|
15.20
|
15.80
|
14.10
|
15.60
|
15.49
|
15.60
|
290,400
|
|
|
12/8/2023
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.66
|
15.60
|
205,200
|
|
|
12/7/2023
|
-0.40 / -2.48%
|
16.20
|
16.50
|
15.20
|
15.70
|
15.64
|
15.70
|
667,000
|
|
|
12/6/2023
|
+0.40 / +2.55%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.95
|
16.10
|
337,900
|
|
|
12/5/2023
|
-0.20 / -1.26%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.90
|
15.70
|
331,500
|
|
|
12/4/2023
|
+1.10 / +7.43%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.61
|
15.90
|
536,800
|
|
|
12/1/2023
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.91
|
14.80
|
209,300
|
|
|
11/30/2023
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.09
|
15.00
|
286,800
|
|
|
11/29/2023
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.11
|
15.10
|
151,800
|
|
|
11/28/2023
|
+0.20 / +1.35%
|
15.00
|
15.10
|
14.30
|
15.00
|
14.62
|
15.00
|
273,300
|
|
|