|
Closing price on 3/7/2025
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.50 |
| Volume |
447,000 |
| Split-adjusted Price |
13.00 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.86
|
11.70
|
77,200
|
|
|
2/11/2025
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.67
|
11.70
|
108,000
|
|
|
2/10/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
141,200
|
|
|
2/7/2025
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.92
|
11.90
|
107,400
|
|
|
2/6/2025
|
+0.50 / +4.31%
|
11.70
|
12.30
|
11.70
|
12.10
|
12.02
|
12.10
|
382,000
|
|
|
2/5/2025
|
-0.10 / -0.85%
|
10.60
|
11.90
|
10.60
|
11.60
|
11.61
|
11.60
|
64,100
|
|
|
2/4/2025
|
+0.70 / +6.36%
|
11.10
|
11.80
|
11.00
|
11.70
|
11.60
|
11.70
|
158,900
|
|
|
2/3/2025
|
-0.10 / -0.90%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.03
|
11.00
|
47,500
|
|
|
1/24/2025
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.97
|
11.10
|
73,200
|
|
|
1/23/2025
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.85
|
10.90
|
48,600
|
|
|
1/22/2025
|
-0.40 / -3.60%
|
10.90
|
11.20
|
10.10
|
10.70
|
10.85
|
10.70
|
85,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
11.10
|
74,200
|
|
|
1/20/2025
|
-0.50 / -4.31%
|
11.60
|
11.70
|
10.90
|
11.10
|
11.22
|
11.10
|
68,800
|
|
|