|
Closing price on 3/3/2023
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
55,900 |
| Split-adjusted Price |
11.10 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.10 / -0.89%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.14
|
11.10
|
55,900
|
|
|
3/2/2023
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.35
|
11.20
|
24,000
|
|
|
3/1/2023
|
+0.70 / +6.36%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.30
|
11.70
|
53,400
|
|
|
2/28/2023
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.10
|
11.00
|
24,000
|
|
|
2/27/2023
|
-0.60 / -5.17%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.09
|
11.00
|
96,200
|
|
|
2/24/2023
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.30
|
11.60
|
11.47
|
11.60
|
38,300
|
|
|
2/23/2023
|
-0.20 / -1.68%
|
11.70
|
12.00
|
11.30
|
11.70
|
11.65
|
11.70
|
98,500
|
|
|
2/22/2023
|
-0.50 / -4.03%
|
12.40
|
12.50
|
11.80
|
11.90
|
12.05
|
11.90
|
141,200
|
|
|
2/21/2023
|
-0.30 / -2.36%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.66
|
12.40
|
67,600
|
|
|
2/20/2023
|
+0.40 / +3.25%
|
12.30
|
12.90
|
12.30
|
12.70
|
12.69
|
12.70
|
95,700
|
|
|
2/17/2023
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.70
|
12.30
|
12.13
|
12.30
|
89,000
|
|
|
2/16/2023
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.73
|
11.90
|
67,200
|
|
|
2/15/2023
|
+0.20 / +1.75%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.64
|
11.60
|
41,700
|
|
|
2/14/2023
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.37
|
11.40
|
41,900
|
|
|
2/13/2023
|
-0.70 / -5.69%
|
12.20
|
12.20
|
11.30
|
11.60
|
11.67
|
11.60
|
110,300
|
|
|
2/10/2023
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.44
|
12.30
|
46,600
|
|
|
2/9/2023
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.51
|
12.70
|
34,900
|
|
|
2/8/2023
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.20
|
12.60
|
12.47
|
12.60
|
108,200
|
|
|
2/7/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.61
|
12.50
|
92,200
|
|
|
2/6/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.67
|
12.70
|
66,400
|
|
|
2/3/2023
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.90
|
12.70
|
55,200
|
|
|
2/2/2023
|
+0.10 / +0.79%
|
12.70
|
13.20
|
12.50
|
12.80
|
12.68
|
12.80
|
121,400
|
|
|
2/1/2023
|
-1.10 / -7.97%
|
13.80
|
14.30
|
12.70
|
12.70
|
13.51
|
12.70
|
196,800
|
|
|
1/31/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.40
|
13.80
|
13.61
|
13.80
|
186,500
|
|
|
1/30/2023
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.91
|
13.80
|
234,400
|
|
|
1/27/2023
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.20
|
14.10
|
106,000
|
|
|
1/19/2023
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.70
|
14.50
|
14.09
|
14.50
|
395,800
|
|
|
1/18/2023
|
+0.30 / +2.22%
|
13.60
|
14.30
|
13.30
|
13.80
|
13.71
|
13.80
|
299,700
|
|
|
1/17/2023
|
+0.80 / +6.30%
|
13.00
|
13.50
|
12.70
|
13.50
|
13.11
|
13.50
|
251,300
|
|
|
1/16/2023
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.72
|
12.70
|
51,000
|
|
|