|
|
Closing price on 8/29/2023
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
19.70 |
| Volume |
1,371,800 |
| Split-adjusted Price |
20.40 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
-0.20 / -0.97%
|
20.70
|
20.90
|
19.70
|
20.40
|
20.23
|
20.40
|
1,371,800
|
|
|
8/28/2023
|
+0.20 / +0.98%
|
20.60
|
20.60
|
19.90
|
20.60
|
20.22
|
20.60
|
926,800
|
|
|
8/25/2023
|
+0.70 / +3.55%
|
20.00
|
20.50
|
19.50
|
20.40
|
20.11
|
20.40
|
1,278,600
|
|
|
8/24/2023
|
0.00 / 0.00%
|
19.70
|
20.30
|
19.10
|
19.70
|
19.65
|
19.70
|
1,113,100
|
|
|
8/23/2023
|
+0.10 / +0.51%
|
21.00
|
21.00
|
19.70
|
19.70
|
20.08
|
19.70
|
985,200
|
|
|
8/22/2023
|
+1.70 / +9.50%
|
18.00
|
19.60
|
17.10
|
19.60
|
18.62
|
19.60
|
1,869,100
|
|
|
8/21/2023
|
+0.80 / +4.68%
|
17.10
|
18.20
|
17.10
|
17.90
|
17.67
|
17.90
|
1,008,100
|
|
|
8/18/2023
|
-1.00 / -5.52%
|
18.00
|
19.30
|
16.30
|
17.10
|
18.27
|
17.10
|
2,141,600
|
|
|
8/17/2023
|
+0.40 / +2.26%
|
17.80
|
18.80
|
17.80
|
18.10
|
18.47
|
18.10
|
1,534,700
|
|
|
8/16/2023
|
-0.40 / -2.21%
|
18.10
|
18.30
|
17.40
|
17.70
|
17.73
|
17.70
|
730,000
|
|
|
8/15/2023
|
+0.80 / +4.62%
|
17.40
|
18.40
|
17.40
|
18.10
|
17.94
|
18.10
|
1,522,500
|
|
|
8/14/2023
|
+1.10 / +6.79%
|
16.30
|
17.30
|
16.20
|
17.30
|
16.92
|
17.30
|
983,500
|
|
|
8/11/2023
|
-0.10 / -0.61%
|
16.20
|
16.30
|
15.50
|
16.20
|
15.83
|
16.20
|
575,000
|
|
|
8/10/2023
|
-0.20 / -1.21%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.33
|
16.30
|
384,500
|
|
|
8/9/2023
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.47
|
16.50
|
499,500
|
|
|
8/8/2023
|
-0.40 / -2.37%
|
16.90
|
17.20
|
16.40
|
16.50
|
16.70
|
16.50
|
524,200
|
|
|
8/7/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.86
|
16.90
|
420,900
|
|
|
8/4/2023
|
+0.40 / +2.42%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.78
|
16.90
|
472,800
|
|
|
8/3/2023
|
-0.40 / -2.37%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.63
|
16.50
|
524,200
|
|
|
8/2/2023
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.65
|
16.90
|
455,000
|
|
|
8/1/2023
|
-0.80 / -4.60%
|
17.50
|
18.00
|
16.60
|
16.60
|
17.02
|
16.60
|
1,049,300
|
|
|
7/31/2023
|
+0.40 / +2.35%
|
17.20
|
17.50
|
16.60
|
17.40
|
16.96
|
17.40
|
1,017,900
|
|
|
7/28/2023
|
+0.60 / +3.66%
|
16.40
|
17.20
|
16.40
|
17.00
|
16.91
|
17.00
|
1,127,700
|
|
|
7/27/2023
|
+0.40 / +2.50%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.27
|
16.40
|
996,400
|
|
|
7/26/2023
|
+0.50 / +3.23%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.67
|
16.00
|
798,100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.50
|
15.46
|
15.50
|
400,000
|
|
|
7/24/2023
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.40
|
15.50
|
15.59
|
15.50
|
469,800
|
|
|
7/21/2023
|
+0.80 / +5.41%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.33
|
15.60
|
621,500
|
|
|
7/20/2023
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.61
|
14.80
|
249,200
|
|
|
7/19/2023
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.49
|
14.60
|
356,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:02 PM
|
|
|
|
|