IPKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	41.40	41.42	41.18	41.39	41.39	-0.46%	10,952
Oct 30, 2024	41.39	41.80	41.39	41.58	41.58	0.29%	11,116
Oct 29, 2024	41.64	41.73	41.46	41.46	41.46	-0.91%	6,700
Oct 28, 2024	41.63	41.91	41.56	41.84	41.84	0.31%	7,900
Oct 25, 2024	41.94	41.94	41.58	41.71	41.71	-0.05%	18,700
Oct 24, 2024	41.73	41.78	41.50	41.73	41.73	0.70%	11,456
Oct 23, 2024	41.59	41.70	41.31	41.44	41.44	-1.52%	2,818
Oct 22, 2024	41.99	42.11	41.99	42.08	42.08	-0.28%	4,401
Oct 21, 2024	42.37	42.37	42.11	42.20	42.20	-0.75%	3,140
Oct 18, 2024	42.42	42.52	42.36	42.52	42.52	0.35%	2,701
Oct 17, 2024	42.39	42.42	42.24	42.37	42.37	0.38%	3,800
Oct 16, 2024	42.14	42.25	42.14	42.21	42.21	0.91%	1,912
Oct 15, 2024	42.21	42.21	41.83	41.83	41.83	-1.97%	3,245
Oct 14, 2024	42.70	42.70	42.64	42.67	42.67	-0.05%	1,200
Oct 11, 2024	42.42	42.81	42.42	42.69	42.69	-0.02%	3,800
Oct 10, 2024	42.52	42.73	42.50	42.70	42.70	0.59%	5,409
Oct 9, 2024	42.12	42.59	42.12	42.45	42.45	-0.49%	21,700
Oct 8, 2024	42.68	42.68	42.51	42.66	42.66	-1.00%	5,843
Oct 7, 2024	42.83	43.09	42.83	43.09	43.09	0.54%	32,333
Oct 4, 2024	42.82	42.90	42.79	42.86	42.86	1.06%	1,944
Oct 3, 2024	42.35	42.51	42.29	42.41	42.41	-0.80%	3,407
Oct 2, 2024	42.73	42.80	42.52	42.75	42.75	0.31%	6,300
Oct 1, 2024	42.66	42.75	42.46	42.62	42.62	-0.49%	4,500
Sep 30, 2024	43.00	43.01	42.56	42.83	42.83	-0.49%	24,787
Sep 27, 2024	42.99	43.17	42.99	43.04	43.04	0.26%	4,000
Sep 26, 2024	42.80	43.06	42.76	42.93	42.93	1.95%	6,431
Sep 25, 2024	42.60	42.66	42.11	42.11	42.11	-1.36%	9,400
Sep 24, 2024	42.59	42.73	42.54	42.69	42.69	1.38%	6,600
Sep 23, 2024	42.03	42.17	41.99	42.11	42.11	-0.66%	2,400
Sep 20, 2024	42.47	42.55	42.28	42.39	42.03	-1.03%	5,400
Sep 19, 2024	42.62	42.87	42.34	42.83	42.46	2.22%	5,700
Sep 18, 2024	41.97	42.35	41.74	41.90	41.54	-0.05%	3,200
Sep 17, 2024	41.93	42.10	41.77	41.92	41.56	0.22%	61,300
Sep 16, 2024	41.60	41.83	41.51	41.83	41.47	0.94%	270,700
Sep 13, 2024	41.58	41.58	41.39	41.44	41.09	-0.02%	3,400
Sep 12, 2024	41.05	41.45	41.05	41.45	41.10	1.00%	8,011
Sep 11, 2024	40.64	41.04	40.54	41.04	40.69	0.59%	6,704
Sep 10, 2024	41.04	41.04	40.51	40.80	40.45	-0.80%	11,300
Sep 9, 2024	41.02	41.29	41.02	41.13	40.78	0.98%	20,600
Sep 6, 2024	41.42	41.42	40.71	40.73	40.38	-2.09%	11,500
Sep 5, 2024	41.59	41.63	41.39	41.60	41.24	0.75%	9,900
Sep 4, 2024	41.37	41.57	41.27	41.29	40.93	-0.15%	6,100
Sep 3, 2024	41.80	41.80	41.35	41.35	41.00	-2.25%	22,000
Aug 30, 2024	42.35	42.35	42.08	42.30	41.94	-0.09%	4,511
Aug 29, 2024	42.25	42.41	42.14	42.34	41.98	0.98%	2,000
Aug 28, 2024	42.09	42.20	41.79	41.93	41.57	-1.32%	8,600
Aug 27, 2024	42.40	42.52	42.37	42.49	42.13	0.54%	3,200
Aug 26, 2024	42.40	42.48	42.06	42.26	41.90	-0.68%	8,631
Aug 23, 2024	42.34	42.55	42.26	42.55	42.19	2.23%	5,609
Aug 22, 2024	41.87	41.87	41.62	41.62	41.26	-0.48%	6,630
Aug 21, 2024	41.76	41.82	41.74	41.82	41.46	1.06%	3,700
Aug 20, 2024	41.62	41.62	41.37	41.38	41.03	-1.31%	20,300
Aug 19, 2024	41.80	41.99	41.80	41.93	41.57	1.08%	3,326
Aug 16, 2024	41.20	41.48	41.20	41.48	41.12	1.05%	5,000
Aug 15, 2024	40.93	41.18	40.93	41.05	40.70	0.93%	1,920
Aug 14, 2024	40.61	40.71	40.58	40.67	40.32	0.25%	10,441
Aug 13, 2024	40.40	40.60	40.40	40.57	40.22	0.90%	2,406
Aug 12, 2024	40.09	40.24	40.02	40.21	39.87	0.90%	6,947
Aug 9, 2024	39.64	39.89	39.64	39.85	39.51	0.38%	8,200
Aug 8, 2024	39.39	39.70	39.39	39.70	39.36	2.11%	2,400
Aug 7, 2024	39.35	39.35	38.76	38.88	38.55	0.86%	9,922
Aug 6, 2024	38.15	38.82	38.15	38.55	38.22	-0.05%	23,709
Aug 5, 2024	37.96	38.77	37.96	38.57	38.24	-2.30%	20,000
Aug 2, 2024	39.44	39.48	39.28	39.48	39.14	-1.40%	6,700
Aug 1, 2024	41.06	41.06	39.92	40.04	39.70	-3.45%	29,600
Jul 31, 2024	41.47	41.54	41.38	41.47	41.11	1.02%	2,540
Jul 30, 2024	41.00	41.40	40.99	41.05	40.70	0.37%	201,009
Jul 29, 2024	41.10	41.10	40.80	40.90	40.55	-0.32%	83,648
Jul 26, 2024	40.92	41.12	40.92	41.03	40.68	0.79%	2,600
Jul 25, 2024	40.51	40.95	40.49	40.71	40.36	-0.27%	1,500
Jul 24, 2024	41.17	41.26	40.82	40.82	40.47	-0.75%	5,700
Jul 23, 2024	41.19	41.21	41.10	41.13	40.78	-0.87%	5,400
Jul 22, 2024	41.29	41.54	41.29	41.49	41.14	1.17%	3,121
Jul 19, 2024	41.05	41.13	40.99	41.01	40.66	-0.61%	2,825
Jul 18, 2024	41.62	41.62	41.23	41.26	40.91	-1.03%	2,501
Jul 17, 2024	41.63	41.75	41.54	41.69	41.33	0.02%	2,304
Jul 16, 2024	41.38	41.68	41.24	41.68	41.32	0.19%	2,900
Jul 15, 2024	41.63	41.74	41.46	41.60	41.24	-0.19%	24,047
Jul 12, 2024	41.83	41.83	41.68	41.68	41.32	0.80%	2,000
Jul 11, 2024	41.40	41.40	41.27	41.35	41.00	0.24%	2,020
Jul 10, 2024	40.99	41.25	40.99	41.25	40.90	1.55%	1,848
Jul 9, 2024	40.77	40.82	40.62	40.62	40.27	-0.81%	5,000
Jul 8, 2024	41.22	41.22	40.94	40.95	40.60	-0.70%	3,300
Jul 5, 2024	41.33	41.33	41.10	41.24	40.89	0.71%	6,645
Jul 3, 2024	40.82	40.95	40.82	40.95	40.60	1.56%	6,700
Jul 2, 2024	40.12	40.34	40.12	40.32	39.98	0.12%	3,643
Jul 1, 2024	40.30	40.32	40.20	40.27	39.93	0.70%	4,000
Jun 28, 2024	39.90	39.99	39.85	39.99	39.65	0.45%	17,916
Jun 27, 2024	39.80	39.94	39.73	39.81	39.46	0.30%	5,228
Jun 26, 2024	39.59	39.69	39.59	39.69	39.35	-0.38%	2,100
Jun 25, 2024	39.88	39.93	39.75	39.84	39.50	-0.65%	3,300
Jun 24, 2024	39.96	40.15	39.96	40.10	39.76	0.45%	2,705
Jun 21, 2024	39.81	39.97	39.80	39.92	39.20	-1.29%	15,300
Jun 20, 2024	40.34	40.44	40.26	40.44	39.71	0.47%	9,000
Jun 18, 2024	39.94	40.25	39.94	40.25	39.52	0.90%	4,400
Jun 17, 2024	39.63	39.89	39.62	39.89	39.17	0.38%	4,617
Jun 14, 2024	39.64	39.74	39.46	39.74	39.02	-0.92%	6,000
Jun 13, 2024	40.21	40.21	40.02	40.11	39.38	-1.50%	5,000
Jun 12, 2024	40.98	41.02	40.72	40.72	39.99	0.97%	10,148
Jun 11, 2024	40.37	40.39	40.20	40.33	39.60	-1.59%	8,127