|
Closing price on 6/21/2023
|
|
| Open |
16.30 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
264,000 |
| Split-adjusted Price |
16.50 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
+0.30 / +1.85%
|
16.30
|
16.90
|
16.20
|
16.50
|
16.45
|
16.50
|
264,000
|
|
|
6/20/2023
|
-0.20 / -1.22%
|
16.40
|
16.70
|
16.00
|
16.20
|
16.21
|
16.20
|
238,800
|
|
|
6/19/2023
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.30
|
16.40
|
16.54
|
16.40
|
245,100
|
|
|
6/16/2023
|
-0.40 / -2.37%
|
17.00
|
18.00
|
16.50
|
16.50
|
17.42
|
16.50
|
1,423,600
|
|
|
6/15/2023
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.79
|
16.90
|
239,900
|
|
|
6/14/2023
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.80
|
17.00
|
17.10
|
17.00
|
341,200
|
|
|
6/13/2023
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.27
|
17.10
|
224,800
|
|
|
6/12/2023
|
-0.10 / -0.57%
|
17.50
|
17.70
|
16.90
|
17.30
|
17.09
|
17.30
|
131,700
|
|
|
6/9/2023
|
+0.40 / +2.35%
|
16.90
|
17.40
|
16.70
|
17.40
|
17.08
|
17.40
|
411,600
|
|
|
6/8/2023
|
-1.10 / -6.08%
|
18.00
|
18.20
|
17.00
|
17.00
|
17.48
|
17.00
|
539,800
|
|
|
6/7/2023
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.30
|
18.10
|
17.88
|
18.10
|
297,500
|
|
|
6/6/2023
|
+1.30 / +7.78%
|
16.60
|
18.00
|
16.20
|
18.00
|
17.34
|
18.00
|
679,300
|
|
|
6/5/2023
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.60
|
16.70
|
16.91
|
16.70
|
223,700
|
|
|
6/2/2023
|
-0.30 / -1.74%
|
17.30
|
17.50
|
16.80
|
16.90
|
17.13
|
16.90
|
250,600
|
|
|
6/1/2023
|
+0.40 / +2.38%
|
16.80
|
17.50
|
16.40
|
17.20
|
16.91
|
17.20
|
341,000
|
|
|
5/31/2023
|
-0.20 / -1.18%
|
17.00
|
17.50
|
16.70
|
16.80
|
17.11
|
16.80
|
434,800
|
|
|
5/30/2023
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.54
|
17.00
|
283,600
|
|
|
5/29/2023
|
+1.40 / +9.46%
|
15.00
|
16.20
|
14.70
|
16.20
|
15.34
|
16.20
|
505,600
|
|
|
5/26/2023
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.63
|
14.80
|
150,200
|
|
|
5/25/2023
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.49
|
14.50
|
317,800
|
|
|
5/24/2023
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.82
|
14.70
|
159,500
|
|
|
5/23/2023
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.20
|
14.80
|
14.58
|
14.80
|
287,900
|
|
|
5/22/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.40
|
14.60
|
14.72
|
14.60
|
177,500
|
|
|
5/19/2023
|
+0.70 / +5.04%
|
13.90
|
14.90
|
13.90
|
14.60
|
14.47
|
14.60
|
701,600
|
|
|
5/18/2023
|
+0.30 / +2.21%
|
13.60
|
14.00
|
13.50
|
13.90
|
13.86
|
13.90
|
306,000
|
|
|
5/17/2023
|
+0.40 / +3.03%
|
13.10
|
14.20
|
13.10
|
13.60
|
13.67
|
13.60
|
444,300
|
|
|
5/16/2023
|
-0.10 / -0.75%
|
13.20
|
13.40
|
12.80
|
13.20
|
13.21
|
13.20
|
148,200
|
|
|
5/15/2023
|
-0.20 / -1.48%
|
13.50
|
14.10
|
13.30
|
13.30
|
13.71
|
13.30
|
342,100
|
|
|
5/12/2023
|
+0.20 / +1.50%
|
13.30
|
13.50
|
12.80
|
13.50
|
13.17
|
13.50
|
381,300
|
|
|
5/11/2023
|
+0.50 / +3.91%
|
13.00
|
13.70
|
13.00
|
13.30
|
13.37
|
13.30
|
594,700
|
|
|