|
Closing price on 5/30/2023
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
283,600 |
| Split-adjusted Price |
17.00 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.54
|
17.00
|
283,600
|
|
|
5/29/2023
|
+1.40 / +9.46%
|
15.00
|
16.20
|
14.70
|
16.20
|
15.34
|
16.20
|
505,600
|
|
|
5/26/2023
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.63
|
14.80
|
150,200
|
|
|
5/25/2023
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.49
|
14.50
|
317,800
|
|
|
5/24/2023
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.82
|
14.70
|
159,500
|
|
|
5/23/2023
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.20
|
14.80
|
14.58
|
14.80
|
287,900
|
|
|
5/22/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.40
|
14.60
|
14.72
|
14.60
|
177,500
|
|
|
5/19/2023
|
+0.70 / +5.04%
|
13.90
|
14.90
|
13.90
|
14.60
|
14.47
|
14.60
|
701,600
|
|
|
5/18/2023
|
+0.30 / +2.21%
|
13.60
|
14.00
|
13.50
|
13.90
|
13.86
|
13.90
|
306,000
|
|
|
5/17/2023
|
+0.40 / +3.03%
|
13.10
|
14.20
|
13.10
|
13.60
|
13.67
|
13.60
|
444,300
|
|
|
5/16/2023
|
-0.10 / -0.75%
|
13.20
|
13.40
|
12.80
|
13.20
|
13.21
|
13.20
|
148,200
|
|
|
5/15/2023
|
-0.20 / -1.48%
|
13.50
|
14.10
|
13.30
|
13.30
|
13.71
|
13.30
|
342,100
|
|
|
5/12/2023
|
+0.20 / +1.50%
|
13.30
|
13.50
|
12.80
|
13.50
|
13.17
|
13.50
|
381,300
|
|
|
5/11/2023
|
+0.50 / +3.91%
|
13.00
|
13.70
|
13.00
|
13.30
|
13.37
|
13.30
|
594,700
|
|
|
5/10/2023
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.53
|
12.80
|
639,400
|
|
|
5/9/2023
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.56
|
11.70
|
85,400
|
|
|
5/8/2023
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.32
|
11.40
|
105,800
|
|
|
5/5/2023
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.02
|
11.20
|
86,300
|
|
|
5/4/2023
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.11
|
11.10
|
110,300
|
|
|
4/28/2023
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.10
|
11.30
|
11.40
|
11.30
|
66,900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.17
|
11.20
|
37,300
|
|
|
4/26/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.11
|
11.20
|
71,500
|
|
|
4/25/2023
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.33
|
11.20
|
98,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.35
|
11.40
|
70,000
|
|
|
4/21/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.44
|
11.40
|
56,900
|
|
|
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
|
|
|