|
Closing price on 10/16/2023
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
320,300 |
| Split-adjusted Price |
16.50 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/26/2023
|
-0.70 / -4.32%
|
16.20
|
17.00
|
15.50
|
15.50
|
16.22
|
15.50
|
1,166,800
|
|
|
9/25/2023
|
-1.80 / -10.00%
|
18.20
|
18.20
|
16.20
|
16.20
|
16.93
|
16.20
|
1,118,100
|
|
|
9/22/2023
|
-1.90 / -9.55%
|
19.60
|
19.90
|
18.00
|
18.00
|
18.55
|
18.00
|
1,310,000
|
|
|
9/21/2023
|
-0.70 / -3.40%
|
20.70
|
20.70
|
19.90
|
19.90
|
20.35
|
19.90
|
604,000
|
|
|
9/20/2023
|
+0.70 / +3.52%
|
19.90
|
20.80
|
19.60
|
20.60
|
20.32
|
20.60
|
987,400
|
|
|
9/19/2023
|
+0.40 / +2.05%
|
19.50
|
20.00
|
19.30
|
19.90
|
19.63
|
19.90
|
450,900
|
|
|
9/18/2023
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.30
|
19.50
|
19.62
|
19.50
|
616,700
|
|
|
9/15/2023
|
-0.20 / -1.00%
|
20.00
|
20.30
|
19.50
|
19.80
|
19.84
|
19.80
|
579,000
|
|
|
9/14/2023
|
-0.60 / -2.91%
|
20.50
|
20.60
|
19.80
|
20.00
|
20.13
|
20.00
|
1,002,800
|
|
|
9/13/2023
|
-0.40 / -1.90%
|
21.20
|
21.30
|
20.50
|
20.60
|
20.96
|
20.60
|
617,300
|
|
|
9/12/2023
|
+1.20 / +6.06%
|
19.70
|
21.00
|
19.40
|
21.00
|
20.28
|
21.00
|
810,400
|
|
|
9/11/2023
|
-1.30 / -6.16%
|
21.30
|
21.40
|
19.80
|
19.80
|
20.54
|
19.80
|
1,316,800
|
|
|
9/8/2023
|
-0.30 / -1.40%
|
21.30
|
21.60
|
21.10
|
21.10
|
21.33
|
21.10
|
651,200
|
|
|
9/7/2023
|
+0.60 / +2.88%
|
20.80
|
21.90
|
20.80
|
21.40
|
21.18
|
21.40
|
1,058,400
|
|
|
9/6/2023
|
+0.50 / +2.46%
|
20.30
|
20.90
|
20.00
|
20.80
|
20.60
|
20.80
|
891,600
|
|
|
9/5/2023
|
-0.40 / -1.93%
|
20.90
|
21.30
|
20.10
|
20.30
|
20.59
|
20.30
|
1,060,000
|
|
|