|
|
Closing price on 10/6/2023
|
|
| Open |
15.50 |
| High |
16.30 |
| Low |
15.30 |
| Volume |
675,500 |
| Split-adjusted Price |
16.30 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2023
|
-0.30 / -1.43%
|
21.20
|
21.30
|
20.60
|
20.70
|
20.86
|
20.70
|
760,500
|
|
|
8/30/2023
|
+0.60 / +2.94%
|
20.50
|
21.30
|
19.80
|
21.00
|
20.32
|
21.00
|
1,286,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|