Closing price on 11/28/2023
|
|
Open |
15.00 |
High |
15.10 |
Low |
14.30 |
Volume |
273,300 |
Split-adjusted Price |
15.00 |
|
|
IPA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2023
|
+0.20 / +1.35%
|
15.00
|
15.10
|
14.30
|
15.00
|
14.62
|
15.00
|
273,300
|
|
11/27/2023
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.00
|
14.80
|
124,000
|
|
11/24/2023
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.50
|
15.20
|
14.90
|
15.20
|
407,600
|
|
11/23/2023
|
-0.70 / -4.46%
|
15.90
|
16.00
|
15.00
|
15.00
|
15.70
|
15.00
|
549,400
|
|
11/22/2023
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.61
|
15.70
|
237,300
|
|
11/21/2023
|
+0.60 / +3.97%
|
15.30
|
15.80
|
15.20
|
15.70
|
15.50
|
15.70
|
334,000
|
|
11/20/2023
|
+0.20 / +1.34%
|
14.70
|
15.40
|
14.50
|
15.10
|
14.93
|
15.10
|
368,500
|
|
11/17/2023
|
-0.60 / -3.87%
|
15.60
|
15.80
|
14.70
|
14.90
|
15.21
|
14.90
|
545,400
|
|
11/16/2023
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.30
|
15.50
|
296,900
|
|
11/15/2023
|
+0.30 / +2.00%
|
15.60
|
15.80
|
15.20
|
15.30
|
15.55
|
15.30
|
660,300
|
|
11/14/2023
|
+0.30 / +2.04%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.04
|
15.00
|
278,600
|
|
11/13/2023
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.86
|
14.70
|
318,700
|
|
11/10/2023
|
-0.40 / -2.63%
|
15.20
|
15.60
|
14.70
|
14.80
|
15.07
|
14.80
|
696,100
|
|
11/9/2023
|
+0.20 / +1.33%
|
15.00
|
15.80
|
14.90
|
15.20
|
15.34
|
15.20
|
446,800
|
|
11/8/2023
|
+1.10 / +7.91%
|
13.90
|
15.00
|
13.70
|
15.00
|
14.38
|
15.00
|
425,400
|
|
11/7/2023
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.60
|
13.90
|
13.85
|
13.90
|
223,100
|
|
11/6/2023
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.05
|
14.00
|
290,800
|
|
11/3/2023
|
-0.20 / -1.42%
|
14.30
|
14.50
|
13.80
|
13.90
|
14.04
|
13.90
|
305,200
|
|
11/2/2023
|
+0.90 / +6.82%
|
13.30
|
14.30
|
13.30
|
14.10
|
13.92
|
14.10
|
444,300
|
|
11/1/2023
|
+0.60 / +4.76%
|
13.40
|
13.40
|
12.00
|
13.20
|
12.84
|
13.20
|
308,400
|
|
10/31/2023
|
-0.60 / -4.55%
|
13.30
|
13.50
|
12.60
|
12.60
|
13.04
|
12.60
|
266,900
|
|
10/30/2023
|
-0.80 / -5.71%
|
14.00
|
14.10
|
13.20
|
13.20
|
13.67
|
13.20
|
167,300
|
|
10/27/2023
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.20
|
14.00
|
13.87
|
14.00
|
398,600
|
|
10/26/2023
|
-1.50 / -9.68%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.13
|
14.00
|
1,058,700
|
|
10/25/2023
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
15.50
|
15.71
|
15.50
|
237,900
|
|
10/24/2023
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.27
|
15.50
|
242,800
|
|
10/23/2023
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.34
|
15.10
|
156,700
|
|
10/20/2023
|
+0.80 / +5.41%
|
14.90
|
15.80
|
14.20
|
15.60
|
14.90
|
15.60
|
319,000
|
|
10/19/2023
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.50
|
14.80
|
14.83
|
14.80
|
261,500
|
|
10/18/2023
|
-0.20 / -1.33%
|
15.00
|
16.30
|
14.50
|
14.80
|
14.99
|
14.80
|
534,000
|
|
|