|
Closing price on 3/26/2025
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
238,100 |
| Split-adjusted Price |
13.90 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
-0.40 / -2.80%
|
14.30
|
14.50
|
13.90
|
13.90
|
14.19
|
13.90
|
238,100
|
|
|
3/25/2025
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.57
|
14.30
|
176,600
|
|
|
3/24/2025
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.57
|
14.70
|
346,900
|
|
|
3/21/2025
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.59
|
14.50
|
261,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.37
|
14.40
|
330,900
|
|
|
3/19/2025
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.27
|
14.40
|
264,200
|
|
|
3/18/2025
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.25
|
14.30
|
294,900
|
|
|
3/17/2025
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.19
|
14.30
|
298,600
|
|
|
3/14/2025
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.28
|
14.20
|
394,200
|
|
|
3/13/2025
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.24
|
14.20
|
492,200
|
|
|
3/12/2025
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.70
|
14.30
|
14.05
|
14.30
|
722,800
|
|
|
3/11/2025
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.20
|
13.80
|
13.56
|
13.80
|
408,900
|
|
|
3/10/2025
|
+0.50 / +3.85%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.41
|
13.50
|
629,800
|
|
|
3/7/2025
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.50
|
13.00
|
12.91
|
13.00
|
447,000
|
|
|
3/6/2025
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.72
|
12.90
|
226,900
|
|
|
3/5/2025
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.55
|
12.50
|
47,000
|
|
|
3/4/2025
|
-0.10 / -0.79%
|
11.50
|
12.70
|
11.50
|
12.60
|
12.49
|
12.60
|
235,600
|
|
|
3/3/2025
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
241,900
|
|
|
2/28/2025
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.77
|
12.80
|
193,800
|
|
|
2/27/2025
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.79
|
12.80
|
129,500
|
|
|
2/26/2025
|
+0.10 / +0.78%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.06
|
12.90
|
343,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.93
|
12.80
|
302,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
11.60
|
12.90
|
11.60
|
12.80
|
12.73
|
12.80
|
171,700
|
|
|
2/21/2025
|
+0.30 / +2.40%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.68
|
12.80
|
453,900
|
|
|
2/20/2025
|
+0.50 / +4.17%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.17
|
12.50
|
331,200
|
|
|
2/19/2025
|
0.00 / 0.00%
|
10.80
|
12.00
|
10.80
|
12.00
|
11.92
|
12.00
|
200,900
|
|
|
2/18/2025
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.90
|
12.00
|
170,400
|
|
|
2/17/2025
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.96
|
11.90
|
254,400
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
11.80
|
141,500
|
|
|
2/13/2025
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.76
|
11.80
|
134,500
|
|
|