|
Closing price on 2/22/2022
|
|
| Open |
54.40 |
| High |
54.40 |
| Low |
52.60 |
| Volume |
519,300 |
| Split-adjusted Price |
44.47 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-1.10 / -2.02%
|
54.40
|
54.40
|
52.60
|
53.40
|
53.31
|
44.47
|
519,300
|
|
|
2/21/2022
|
+1.50 / +2.83%
|
53.00
|
55.40
|
53.00
|
54.50
|
54.33
|
45.38
|
826,710
|
|
|
2/18/2022
|
+0.10 / +0.19%
|
52.80
|
53.30
|
51.80
|
53.00
|
52.45
|
44.13
|
499,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
53.00
|
53.60
|
52.60
|
52.90
|
52.84
|
44.05
|
323,500
|
|
|
2/16/2022
|
-0.10 / -0.19%
|
53.00
|
53.80
|
52.70
|
52.90
|
53.23
|
44.05
|
583,300
|
|
|
2/15/2022
|
+0.40 / +0.76%
|
51.20
|
53.20
|
51.20
|
53.00
|
52.55
|
44.13
|
205,100
|
|
|
2/14/2022
|
-2.40 / -4.36%
|
53.90
|
54.30
|
52.60
|
52.60
|
53.26
|
43.80
|
514,200
|
|
|
2/11/2022
|
+2.10 / +3.97%
|
53.10
|
57.00
|
52.50
|
55.00
|
55.37
|
45.80
|
1,300,500
|
|
|
2/10/2022
|
+0.20 / +0.38%
|
52.40
|
53.30
|
52.40
|
52.90
|
52.78
|
44.05
|
341,800
|
|
|
2/9/2022
|
+1.10 / +2.13%
|
51.60
|
52.90
|
50.60
|
52.70
|
52.06
|
43.88
|
375,500
|
|
|
2/8/2022
|
-1.10 / -2.09%
|
53.50
|
53.50
|
51.40
|
51.60
|
51.64
|
42.97
|
265,000
|
|
|
2/7/2022
|
0.00 / 0.00%
|
53.80
|
54.00
|
52.40
|
52.70
|
52.83
|
43.88
|
323,000
|
|
|
1/28/2022
|
+0.80 / +1.54%
|
50.10
|
52.70
|
50.10
|
52.70
|
51.50
|
43.88
|
291,900
|
|
|
1/27/2022
|
+0.40 / +0.78%
|
51.50
|
52.00
|
50.00
|
51.90
|
50.83
|
43.22
|
405,500
|
|
|
1/26/2022
|
+1.40 / +2.79%
|
50.10
|
51.80
|
49.50
|
51.50
|
50.83
|
42.88
|
432,900
|
|
|
1/25/2022
|
+1.50 / +3.09%
|
45.50
|
50.30
|
45.00
|
50.10
|
48.02
|
41.72
|
684,800
|
|
|
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
|
|
|