|
Closing price on 12/8/2023
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
205,200 |
| Split-adjusted Price |
15.60 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.66
|
15.60
|
205,200
|
|
|
12/7/2023
|
-0.40 / -2.48%
|
16.20
|
16.50
|
15.20
|
15.70
|
15.64
|
15.70
|
667,000
|
|
|
12/6/2023
|
+0.40 / +2.55%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.95
|
16.10
|
337,900
|
|
|
12/5/2023
|
-0.20 / -1.26%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.90
|
15.70
|
331,500
|
|
|
12/4/2023
|
+1.10 / +7.43%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.61
|
15.90
|
536,800
|
|
|
12/1/2023
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.91
|
14.80
|
209,300
|
|
|
11/30/2023
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.09
|
15.00
|
286,800
|
|
|
11/29/2023
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.11
|
15.10
|
151,800
|
|
|
11/28/2023
|
+0.20 / +1.35%
|
15.00
|
15.10
|
14.30
|
15.00
|
14.62
|
15.00
|
273,300
|
|
|
11/27/2023
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.00
|
14.80
|
124,000
|
|
|
11/24/2023
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.50
|
15.20
|
14.90
|
15.20
|
407,600
|
|
|
11/23/2023
|
-0.70 / -4.46%
|
15.90
|
16.00
|
15.00
|
15.00
|
15.70
|
15.00
|
549,400
|
|
|
11/22/2023
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.61
|
15.70
|
237,300
|
|
|
11/21/2023
|
+0.60 / +3.97%
|
15.30
|
15.80
|
15.20
|
15.70
|
15.50
|
15.70
|
334,000
|
|
|
11/20/2023
|
+0.20 / +1.34%
|
14.70
|
15.40
|
14.50
|
15.10
|
14.93
|
15.10
|
368,500
|
|
|
11/17/2023
|
-0.60 / -3.87%
|
15.60
|
15.80
|
14.70
|
14.90
|
15.21
|
14.90
|
545,400
|
|
|
11/16/2023
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.30
|
15.50
|
296,900
|
|
|
11/15/2023
|
+0.30 / +2.00%
|
15.60
|
15.80
|
15.20
|
15.30
|
15.55
|
15.30
|
660,300
|
|
|
11/14/2023
|
+0.30 / +2.04%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.04
|
15.00
|
278,600
|
|
|
11/13/2023
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.86
|
14.70
|
318,700
|
|
|
11/10/2023
|
-0.40 / -2.63%
|
15.20
|
15.60
|
14.70
|
14.80
|
15.07
|
14.80
|
696,100
|
|
|
11/9/2023
|
+0.20 / +1.33%
|
15.00
|
15.80
|
14.90
|
15.20
|
15.34
|
15.20
|
446,800
|
|
|
11/8/2023
|
+1.10 / +7.91%
|
13.90
|
15.00
|
13.70
|
15.00
|
14.38
|
15.00
|
425,400
|
|
|
11/7/2023
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.60
|
13.90
|
13.85
|
13.90
|
223,100
|
|
|
11/6/2023
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.05
|
14.00
|
290,800
|
|
|
11/3/2023
|
-0.20 / -1.42%
|
14.30
|
14.50
|
13.80
|
13.90
|
14.04
|
13.90
|
305,200
|
|
|
11/2/2023
|
+0.90 / +6.82%
|
13.30
|
14.30
|
13.30
|
14.10
|
13.92
|
14.10
|
444,300
|
|
|
11/1/2023
|
+0.60 / +4.76%
|
13.40
|
13.40
|
12.00
|
13.20
|
12.84
|
13.20
|
308,400
|
|
|
10/31/2023
|
-0.60 / -4.55%
|
13.30
|
13.50
|
12.60
|
12.60
|
13.04
|
12.60
|
266,900
|
|
|
10/30/2023
|
-0.80 / -5.71%
|
14.00
|
14.10
|
13.20
|
13.20
|
13.67
|
13.20
|
167,300
|
|
|