|
Closing price on 7/20/2023
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
249,200 |
| Split-adjusted Price |
14.80 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2023
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.61
|
14.80
|
249,200
|
|
|
7/19/2023
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.49
|
14.60
|
356,000
|
|
|
7/18/2023
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.35
|
14.40
|
280,200
|
|
|
7/17/2023
|
-0.10 / -0.69%
|
14.60
|
14.80
|
14.30
|
14.40
|
14.53
|
14.40
|
223,000
|
|
|
7/14/2023
|
+0.30 / +2.11%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.43
|
14.50
|
310,600
|
|
|
7/13/2023
|
+0.50 / +3.65%
|
13.70
|
14.30
|
13.70
|
14.20
|
14.05
|
14.20
|
273,100
|
|
|
7/12/2023
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.76
|
13.70
|
217,600
|
|
|
7/11/2023
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.80
|
13.90
|
14.03
|
13.90
|
316,000
|
|
|
7/10/2023
|
-0.20 / -1.41%
|
14.20
|
14.50
|
13.70
|
14.00
|
14.08
|
14.00
|
403,700
|
|
|
7/7/2023
|
+0.20 / +1.43%
|
13.70
|
14.40
|
13.30
|
14.20
|
13.76
|
14.20
|
720,800
|
|
|
7/6/2023
|
-1.50 / -9.68%
|
15.40
|
15.50
|
14.00
|
14.00
|
14.19
|
14.00
|
2,124,000
|
|
|
7/5/2023
|
-0.30 / -1.90%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.80
|
15.50
|
175,100
|
|
|
7/4/2023
|
+0.60 / +3.95%
|
15.20
|
15.80
|
15.10
|
15.80
|
15.55
|
15.80
|
171,000
|
|
|
7/3/2023
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
108,400
|
|
|
6/30/2023
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
15.10
|
251,400
|
|
|
6/29/2023
|
-0.90 / -5.66%
|
15.90
|
16.10
|
15.00
|
15.00
|
15.51
|
15.00
|
235,200
|
|
|
6/28/2023
|
-0.40 / -2.45%
|
16.30
|
16.70
|
15.80
|
15.90
|
16.20
|
15.90
|
377,900
|
|
|
6/27/2023
|
+0.50 / +3.16%
|
16.30
|
16.40
|
15.80
|
16.30
|
16.11
|
16.30
|
117,500
|
|
|
6/26/2023
|
-0.80 / -4.82%
|
16.30
|
16.70
|
15.30
|
15.80
|
15.91
|
15.80
|
499,100
|
|
|
6/23/2023
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.68
|
16.60
|
240,500
|
|
|
6/22/2023
|
+0.40 / +2.42%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.76
|
16.90
|
282,500
|
|
|
6/21/2023
|
+0.30 / +1.85%
|
16.30
|
16.90
|
16.20
|
16.50
|
16.45
|
16.50
|
264,000
|
|
|
6/20/2023
|
-0.20 / -1.22%
|
16.40
|
16.70
|
16.00
|
16.20
|
16.21
|
16.20
|
238,800
|
|
|
6/19/2023
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.30
|
16.40
|
16.54
|
16.40
|
245,100
|
|
|
6/16/2023
|
-0.40 / -2.37%
|
17.00
|
18.00
|
16.50
|
16.50
|
17.42
|
16.50
|
1,423,600
|
|
|
6/15/2023
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.79
|
16.90
|
239,900
|
|
|
6/14/2023
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.80
|
17.00
|
17.10
|
17.00
|
341,200
|
|
|
6/13/2023
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.27
|
17.10
|
224,800
|
|
|
6/12/2023
|
-0.10 / -0.57%
|
17.50
|
17.70
|
16.90
|
17.30
|
17.09
|
17.30
|
131,700
|
|
|
6/9/2023
|
+0.40 / +2.35%
|
16.90
|
17.40
|
16.70
|
17.40
|
17.08
|
17.40
|
411,600
|
|
|