|
Closing price on 4/20/2023
|
|
| Open |
10.60 |
| High |
11.50 |
| Low |
10.30 |
| Volume |
32,300 |
| Split-adjusted Price |
11.40 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
0.00 / 0.00%
|
10.60
|
11.50
|
10.30
|
11.40
|
11.12
|
11.40
|
32,300
|
|
|
4/19/2023
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.50
|
11.40
|
86,600
|
|
|
4/18/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
11.50
|
62,000
|
|
|
4/17/2023
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.49
|
11.60
|
87,400
|
|
|
4/14/2023
|
-0.20 / -1.71%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.64
|
11.50
|
182,800
|
|
|
4/13/2023
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.80
|
11.70
|
102,600
|
|
|
4/12/2023
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.90
|
11.90
|
11.98
|
11.90
|
137,400
|
|
|
4/11/2023
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.95
|
12.00
|
66,700
|
|
|
4/10/2023
|
+0.10 / +0.83%
|
11.80
|
12.50
|
11.80
|
12.10
|
12.20
|
12.10
|
224,600
|
|
|
4/7/2023
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.96
|
12.00
|
163,500
|
|
|
4/6/2023
|
+0.20 / +1.67%
|
12.20
|
12.90
|
12.00
|
12.20
|
12.41
|
12.20
|
173,100
|
|
|
4/5/2023
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.08
|
12.00
|
209,200
|
|
|
4/4/2023
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.96
|
11.90
|
154,500
|
|
|
4/3/2023
|
+0.50 / +4.39%
|
11.70
|
12.20
|
11.60
|
11.90
|
11.92
|
11.90
|
238,300
|
|
|
3/31/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.33
|
11.40
|
116,500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.25
|
11.30
|
89,700
|
|
|
3/29/2023
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.21
|
11.30
|
40,500
|
|
|
3/28/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.24
|
11.40
|
32,300
|
|
|
3/27/2023
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.24
|
11.30
|
91,200
|
|
|
3/24/2023
|
+0.30 / +2.73%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.16
|
11.30
|
56,200
|
|
|
3/23/2023
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.81
|
11.00
|
731,700
|
|
|
3/22/2023
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.98
|
10.90
|
57,300
|
|
|
3/21/2023
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.78
|
11.00
|
54,600
|
|
|
3/20/2023
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.83
|
10.70
|
42,700
|
|
|
3/17/2023
|
+0.10 / +0.91%
|
11.30
|
11.50
|
11.00
|
11.10
|
11.07
|
11.10
|
19,700
|
|
|
3/16/2023
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.02
|
11.00
|
61,800
|
|
|
3/15/2023
|
+0.60 / +5.61%
|
11.10
|
11.50
|
10.90
|
11.30
|
11.24
|
11.30
|
112,200
|
|
|
3/14/2023
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.78
|
10.70
|
40,500
|
|
|
3/13/2023
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
10.80
|
93,400
|
|
|
3/10/2023
|
-0.40 / -3.48%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.16
|
11.10
|
54,500
|
|
|