|
Closing price on 9/30/2022
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
16.20 |
| Volume |
201,400 |
| Split-adjusted Price |
17.70 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
+0.30 / +1.72%
|
17.40
|
17.70
|
16.20
|
17.70
|
17.07
|
17.70
|
201,400
|
|
|
9/29/2022
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.64
|
17.40
|
104,100
|
|
|
9/28/2022
|
-0.10 / -0.57%
|
17.60
|
18.10
|
17.50
|
17.50
|
17.74
|
17.50
|
155,100
|
|
|
9/27/2022
|
-0.30 / -1.68%
|
17.80
|
18.30
|
17.60
|
17.60
|
17.84
|
17.60
|
71,800
|
|
|
9/26/2022
|
-1.20 / -6.28%
|
18.60
|
18.90
|
17.20
|
17.90
|
17.90
|
17.90
|
264,300
|
|
|
9/23/2022
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.14
|
19.10
|
188,900
|
|
|
9/22/2022
|
+0.70 / +3.72%
|
18.80
|
19.80
|
18.50
|
19.50
|
19.09
|
19.50
|
163,700
|
|
|
9/21/2022
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.30
|
18.80
|
18.79
|
18.80
|
77,400
|
|
|
9/20/2022
|
+0.50 / +2.72%
|
18.50
|
19.00
|
18.00
|
18.90
|
18.58
|
18.90
|
294,700
|
|
|
9/19/2022
|
-1.20 / -6.12%
|
19.60
|
19.60
|
18.40
|
18.40
|
18.76
|
18.40
|
182,600
|
|
|
9/16/2022
|
-0.70 / -3.45%
|
20.30
|
20.30
|
19.50
|
19.60
|
19.75
|
19.60
|
150,200
|
|
|
9/15/2022
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.29
|
20.30
|
144,600
|
|
|
9/14/2022
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.00
|
20.10
|
19.78
|
20.10
|
156,300
|
|
|
9/13/2022
|
-0.20 / -0.99%
|
20.30
|
20.50
|
20.10
|
20.10
|
20.21
|
20.10
|
108,900
|
|
|
9/12/2022
|
+0.10 / +0.50%
|
20.40
|
21.50
|
20.20
|
20.30
|
20.45
|
20.30
|
131,500
|
|
|
9/9/2022
|
+0.20 / +1.00%
|
21.50
|
21.50
|
19.30
|
20.20
|
19.88
|
20.20
|
234,240
|
|
|
9/8/2022
|
-0.50 / -2.44%
|
20.60
|
21.00
|
20.00
|
20.00
|
20.35
|
20.00
|
317,500
|
|
|
9/7/2022
|
-1.70 / -7.66%
|
22.30
|
22.30
|
20.50
|
20.50
|
21.65
|
20.50
|
410,800
|
|
|
9/6/2022
|
+0.10 / +0.45%
|
22.10
|
22.80
|
22.00
|
22.20
|
22.29
|
22.20
|
282,100
|
|
|
9/5/2022
|
-0.40 / -1.78%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.32
|
22.10
|
237,400
|
|
|
8/31/2022
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.10
|
22.50
|
22.38
|
22.50
|
294,000
|
|
|
8/30/2022
|
-0.60 / -2.59%
|
23.70
|
23.70
|
22.50
|
22.60
|
22.83
|
22.60
|
406,900
|
|
|
8/29/2022
|
-1.00 / -4.13%
|
23.80
|
23.80
|
22.70
|
23.20
|
23.12
|
23.20
|
578,600
|
|
|
8/26/2022
|
+0.50 / +2.11%
|
23.70
|
25.20
|
23.60
|
24.20
|
24.48
|
24.20
|
743,600
|
|
|
8/25/2022
|
+0.50 / +2.16%
|
23.30
|
24.30
|
23.20
|
23.70
|
23.89
|
23.70
|
891,800
|
|
|
8/24/2022
|
+0.80 / +3.57%
|
22.50
|
23.30
|
22.50
|
23.20
|
23.03
|
23.20
|
391,900
|
|
|
8/23/2022
|
+0.40 / +1.82%
|
22.00
|
22.40
|
21.00
|
22.40
|
21.98
|
22.40
|
299,500
|
|
|
8/22/2022
|
-0.60 / -2.65%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.21
|
22.00
|
331,700
|
|
|
8/19/2022
|
-0.40 / -1.74%
|
23.00
|
23.10
|
22.60
|
22.60
|
22.73
|
22.60
|
235,740
|
|
|
8/18/2022
|
+0.10 / +0.44%
|
22.80
|
23.30
|
22.50
|
23.00
|
22.78
|
23.00
|
370,300
|
|
|