|
Closing price on 1/24/2022
|
|
| Open |
53.50 |
| High |
53.90 |
| Low |
48.60 |
| Volume |
878,600 |
| Split-adjusted Price |
40.47 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-5.30 / -9.83%
|
53.50
|
53.90
|
48.60
|
48.60
|
49.31
|
40.47
|
878,600
|
|
|
1/21/2022
|
+0.90 / +1.70%
|
53.50
|
54.80
|
52.80
|
53.90
|
53.74
|
44.88
|
361,200
|
|
|
1/20/2022
|
+4.10 / +8.38%
|
49.00
|
53.20
|
49.00
|
53.00
|
51.56
|
44.13
|
737,900
|
|
|
1/19/2022
|
+1.90 / +4.04%
|
46.60
|
49.00
|
46.60
|
48.90
|
48.08
|
40.72
|
849,600
|
|
|
1/18/2022
|
-5.20 / -9.96%
|
47.10
|
52.20
|
47.00
|
47.00
|
47.98
|
39.14
|
1,047,300
|
|
|
1/17/2022
|
-5.80 / -10.00%
|
58.00
|
59.90
|
52.20
|
52.20
|
54.02
|
43.47
|
1,778,400
|
|
|
1/14/2022
|
0.00 / 0.00%
|
52.20
|
62.00
|
52.20
|
58.00
|
56.52
|
48.30
|
777,200
|
|
|
1/13/2022
|
-5.00 / -7.94%
|
63.00
|
65.00
|
58.00
|
58.00
|
60.53
|
48.30
|
1,296,900
|
|
|
1/12/2022
|
-3.50 / -5.26%
|
66.40
|
66.40
|
60.70
|
63.00
|
62.59
|
52.46
|
1,489,600
|
|
|
1/11/2022
|
-3.90 / -5.54%
|
70.50
|
70.50
|
65.50
|
66.50
|
68.02
|
55.38
|
1,094,600
|
|
|
1/10/2022
|
+0.60 / +0.86%
|
70.50
|
74.90
|
69.30
|
70.40
|
71.05
|
58.62
|
1,462,300
|
|
|
1/7/2022
|
+4.80 / +7.38%
|
65.00
|
70.80
|
64.50
|
69.80
|
68.23
|
58.12
|
2,413,800
|
|
|
1/6/2022
|
0.00 / 0.00%
|
64.90
|
66.00
|
63.40
|
65.00
|
64.76
|
54.13
|
1,300,100
|
|
|
1/5/2022
|
-1.20 / -1.81%
|
66.50
|
66.50
|
64.50
|
65.00
|
65.11
|
54.13
|
628,600
|
|
|
1/4/2022
|
+1.40 / +2.16%
|
63.00
|
66.20
|
58.40
|
66.20
|
65.51
|
55.13
|
695,700
|
|
|
12/31/2021
|
+2.00 / +3.18%
|
63.80
|
64.80
|
62.60
|
64.80
|
63.68
|
53.96
|
479,000
|
|
|
12/30/2021
|
+0.90 / +1.45%
|
61.90
|
64.20
|
61.00
|
62.80
|
62.65
|
52.29
|
466,800
|
|
|
12/29/2021
|
-1.50 / -2.37%
|
63.00
|
63.90
|
60.30
|
61.90
|
61.44
|
51.54
|
1,084,100
|
|
|
12/28/2021
|
-2.10 / -3.21%
|
65.00
|
65.00
|
63.10
|
63.40
|
63.90
|
52.79
|
1,057,400
|
|
|
12/27/2021
|
+0.50 / +0.77%
|
65.80
|
65.80
|
64.40
|
65.50
|
64.95
|
54.54
|
264,800
|
|
|
12/24/2021
|
-0.50 / -0.76%
|
66.00
|
66.00
|
64.00
|
65.00
|
64.99
|
54.13
|
317,400
|
|
|
12/23/2021
|
-1.70 / -2.53%
|
67.20
|
67.90
|
64.00
|
65.50
|
65.53
|
54.54
|
450,000
|
|
|
12/22/2021
|
+0.10 / +0.15%
|
68.00
|
68.00
|
66.60
|
67.20
|
67.16
|
55.96
|
411,500
|
|
|
12/21/2021
|
-1.20 / -1.76%
|
67.90
|
68.40
|
67.00
|
67.10
|
67.64
|
55.88
|
707,900
|
|
|
12/20/2021
|
+1.40 / +2.09%
|
66.90
|
70.90
|
66.90
|
68.30
|
68.91
|
56.87
|
626,300
|
|
|
12/17/2021
|
+0.10 / +0.15%
|
66.80
|
68.00
|
66.50
|
66.90
|
66.93
|
55.71
|
407,800
|
|
|
12/16/2021
|
+0.80 / +1.21%
|
65.90
|
70.00
|
65.90
|
66.80
|
67.36
|
55.63
|
405,800
|
|
|
12/15/2021
|
-3.00 / -4.35%
|
69.00
|
69.00
|
66.00
|
66.00
|
67.08
|
54.96
|
840,100
|
|
|
12/14/2021
|
-1.70 / -2.40%
|
71.00
|
71.00
|
68.50
|
69.00
|
69.31
|
57.46
|
424,000
|
|
|
12/13/2021
|
+0.70 / +1.00%
|
71.00
|
72.50
|
69.50
|
70.70
|
70.79
|
58.87
|
394,300
|
|
|