|
Closing price on 11/7/2023
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
223,100 |
| Split-adjusted Price |
13.90 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2023
|
-1.50 / -9.09%
|
16.50
|
16.60
|
15.00
|
15.00
|
15.82
|
15.00
|
275,600
|
|
|
10/16/2023
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.20
|
16.50
|
16.39
|
16.50
|
320,300
|
|
|
10/13/2023
|
-0.20 / -1.19%
|
16.80
|
17.20
|
16.20
|
16.60
|
16.53
|
16.60
|
344,600
|
|
|
10/12/2023
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.60
|
16.80
|
16.96
|
16.80
|
471,400
|
|
|
10/11/2023
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.51
|
16.80
|
329,700
|
|
|
10/10/2023
|
-0.20 / -1.20%
|
16.90
|
17.00
|
16.10
|
16.40
|
16.68
|
16.40
|
591,600
|
|
|
10/9/2023
|
+0.30 / +1.84%
|
16.40
|
16.90
|
16.10
|
16.60
|
16.50
|
16.60
|
392,500
|
|
|
10/6/2023
|
+0.70 / +4.49%
|
15.50
|
16.30
|
15.30
|
16.30
|
15.84
|
16.30
|
675,500
|
|
|
10/5/2023
|
-0.50 / -3.11%
|
16.10
|
16.60
|
15.50
|
15.60
|
15.88
|
15.60
|
291,300
|
|
|
10/4/2023
|
+0.60 / +3.87%
|
15.50
|
16.60
|
14.70
|
16.10
|
15.61
|
16.10
|
662,500
|
|
|
10/3/2023
|
-1.10 / -6.63%
|
16.50
|
16.50
|
15.00
|
15.50
|
15.79
|
15.50
|
685,800
|
|
|
10/2/2023
|
+0.40 / +2.47%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.43
|
16.60
|
253,200
|
|
|
9/29/2023
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.30
|
16.20
|
228,200
|
|
|
9/28/2023
|
-0.50 / -3.03%
|
16.50
|
16.70
|
15.80
|
16.00
|
16.16
|
16.00
|
568,200
|
|
|
9/27/2023
|
+1.00 / +6.45%
|
15.40
|
16.50
|
15.20
|
16.50
|
15.76
|
16.50
|
465,400
|
|
|