|
Closing price on 6/7/2024
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
469,800 |
| Split-adjusted Price |
14.80 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.74
|
14.80
|
469,800
|
|
|
6/6/2024
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.36
|
14.50
|
210,000
|
|
|
6/5/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.37
|
14.40
|
206,900
|
|
|
6/4/2024
|
-0.10 / -0.69%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.42
|
14.40
|
193,000
|
|
|
6/3/2024
|
+0.40 / +2.84%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.53
|
14.50
|
327,300
|
|
|
5/31/2024
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.02
|
14.10
|
146,800
|
|
|
5/30/2024
|
-0.20 / -1.40%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.03
|
14.10
|
242,900
|
|
|
5/29/2024
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.00
|
14.30
|
14.34
|
14.30
|
274,100
|
|
|
5/28/2024
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.99
|
14.10
|
153,300
|
|
|
5/27/2024
|
-0.20 / -1.42%
|
14.10
|
14.30
|
13.90
|
13.90
|
14.00
|
13.90
|
238,400
|
|
|
5/24/2024
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.50
|
14.10
|
14.11
|
14.10
|
450,100
|
|
|
5/23/2024
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.42
|
14.40
|
700,100
|
|
|
5/22/2024
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.90
|
14.97
|
14.90
|
231,300
|
|
|
5/21/2024
|
+0.30 / +2.04%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.90
|
15.00
|
233,600
|
|
|
5/20/2024
|
-0.20 / -1.34%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.96
|
14.70
|
270,500
|
|
|
5/17/2024
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.71
|
14.90
|
375,600
|
|
|
5/16/2024
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.51
|
14.30
|
301,400
|
|
|
5/15/2024
|
+0.30 / +2.14%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.27
|
14.30
|
304,600
|
|
|
5/14/2024
|
-0.30 / -2.10%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.15
|
14.00
|
115,500
|
|
|
5/13/2024
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.19
|
14.30
|
97,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.09
|
14.10
|
200,400
|
|
|
5/9/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.12
|
14.10
|
174,400
|
|
|
5/8/2024
|
-0.30 / -2.08%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.23
|
14.10
|
190,600
|
|
|
5/7/2024
|
+0.30 / +2.13%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.24
|
14.40
|
213,700
|
|
|
5/6/2024
|
+0.30 / +2.17%
|
13.90
|
14.30
|
13.70
|
14.10
|
14.13
|
14.10
|
268,900
|
|
|
5/3/2024
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
14.02
|
13.80
|
204,800
|
|
|
5/2/2024
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.80
|
14.00
|
13.92
|
14.00
|
75,500
|
|
|
4/26/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.70
|
14.00
|
13.83
|
14.00
|
120,300
|
|
|
4/25/2024
|
-0.40 / -2.76%
|
14.50
|
14.50
|
13.90
|
14.10
|
14.06
|
14.10
|
148,400
|
|
|
4/24/2024
|
+1.30 / +9.85%
|
13.20
|
14.50
|
13.20
|
14.50
|
13.76
|
14.50
|
652,300
|
|
|