|
Closing price on 10/25/2022
|
|
| Open |
9.90 |
| High |
11.20 |
| Low |
9.20 |
| Volume |
510,100 |
| Split-adjusted Price |
9.50 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.70 / -6.86%
|
9.90
|
11.20
|
9.20
|
9.50
|
9.47
|
9.50
|
510,100
|
|
|
10/24/2022
|
-1.10 / -9.73%
|
11.00
|
11.60
|
10.20
|
10.20
|
10.38
|
10.20
|
345,900
|
|
|
10/21/2022
|
-1.20 / -9.60%
|
12.50
|
12.50
|
11.30
|
11.30
|
11.50
|
11.30
|
455,800
|
|
|
10/20/2022
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.72
|
12.50
|
132,720
|
|
|
10/19/2022
|
-0.30 / -2.26%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.10
|
13.00
|
94,800
|
|
|
10/18/2022
|
+0.30 / +2.31%
|
13.60
|
13.80
|
13.10
|
13.30
|
13.41
|
13.30
|
180,900
|
|
|
10/17/2022
|
-0.10 / -0.76%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.08
|
13.00
|
146,800
|
|
|
10/14/2022
|
+0.70 / +5.65%
|
12.50
|
13.50
|
12.50
|
13.10
|
13.05
|
13.10
|
356,300
|
|
|
10/13/2022
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.10
|
12.40
|
12.39
|
12.40
|
112,500
|
|
|
10/12/2022
|
+0.20 / +1.64%
|
12.30
|
12.80
|
12.00
|
12.40
|
12.36
|
12.40
|
259,600
|
|
|
10/11/2022
|
-1.30 / -9.63%
|
13.30
|
13.30
|
12.20
|
12.20
|
12.44
|
12.20
|
359,500
|
|
|
10/10/2022
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.30
|
13.50
|
13.04
|
13.50
|
227,100
|
|
|
10/7/2022
|
-1.20 / -8.45%
|
14.20
|
14.20
|
12.80
|
13.00
|
13.03
|
13.00
|
442,400
|
|
|
10/6/2022
|
-1.10 / -7.19%
|
15.50
|
15.50
|
14.20
|
14.20
|
14.82
|
14.20
|
92,000
|
|
|
10/5/2022
|
+0.90 / +6.25%
|
15.00
|
15.30
|
14.60
|
15.30
|
14.89
|
15.30
|
142,600
|
|
|
10/4/2022
|
-1.60 / -10.00%
|
16.20
|
16.40
|
14.40
|
14.40
|
15.22
|
14.40
|
252,500
|
|
|
10/3/2022
|
-1.70 / -9.60%
|
17.70
|
17.70
|
16.00
|
16.00
|
16.42
|
16.00
|
183,600
|
|
|
9/30/2022
|
+0.30 / +1.72%
|
17.40
|
17.70
|
16.20
|
17.70
|
17.07
|
17.70
|
201,400
|
|
|
9/29/2022
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.64
|
17.40
|
104,100
|
|
|
9/28/2022
|
-0.10 / -0.57%
|
17.60
|
18.10
|
17.50
|
17.50
|
17.74
|
17.50
|
155,100
|
|
|
9/27/2022
|
-0.30 / -1.68%
|
17.80
|
18.30
|
17.60
|
17.60
|
17.84
|
17.60
|
71,800
|
|
|
9/26/2022
|
-1.20 / -6.28%
|
18.60
|
18.90
|
17.20
|
17.90
|
17.90
|
17.90
|
264,300
|
|
|
9/23/2022
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.14
|
19.10
|
188,900
|
|
|
9/22/2022
|
+0.70 / +3.72%
|
18.80
|
19.80
|
18.50
|
19.50
|
19.09
|
19.50
|
163,700
|
|
|
9/21/2022
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.30
|
18.80
|
18.79
|
18.80
|
77,400
|
|
|
9/20/2022
|
+0.50 / +2.72%
|
18.50
|
19.00
|
18.00
|
18.90
|
18.58
|
18.90
|
294,700
|
|
|
9/19/2022
|
-1.20 / -6.12%
|
19.60
|
19.60
|
18.40
|
18.40
|
18.76
|
18.40
|
182,600
|
|
|
9/16/2022
|
-0.70 / -3.45%
|
20.30
|
20.30
|
19.50
|
19.60
|
19.75
|
19.60
|
150,200
|
|
|
9/15/2022
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.29
|
20.30
|
144,600
|
|
|
9/14/2022
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.00
|
20.10
|
19.78
|
20.10
|
156,300
|
|
|