Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2022	+0.80 / +1.46%	54.70	56.70	54.70	55.50	55.59	46.22	773,300
3/23/2022	+0.70 / +1.30%	54.10	54.70	53.80	54.70	54.23	45.55	666,500
3/22/2022	+0.20 / +0.37%	53.80	55.30	53.80	54.00	54.34	44.97	547,900
3/21/2022	0.00 / 0.00%	54.00	54.00	53.30	53.80	53.56	44.80	330,300
3/18/2022	+0.10 / +0.19%	55.00	55.00	53.50	53.80	53.84	44.80	299,700
3/17/2022	+1.10 / +2.09%	53.00	53.80	53.00	53.70	53.37	44.72	384,700
3/16/2022	+1.20 / +2.33%	51.60	52.90	51.60	52.60	52.29	43.80	383,600
3/15/2022	+0.50 / +0.98%	50.90	51.70	50.40	51.40	51.09	42.80	507,600
3/14/2022	-1.60 / -3.05%	52.50	53.00	50.60	50.90	51.27	42.39	623,500
3/11/2022	-1.50 / -2.78%	54.00	54.90	52.50	52.50	53.39	43.72	390,800
3/10/2022	+1.50 / +2.86%	52.70	55.60	52.70	54.00	54.17	44.97	588,600
3/9/2022	-0.30 / -0.57%	52.80	53.00	50.40	52.50	51.97	43.72	903,900
3/8/2022	-1.90 / -3.47%	54.70	54.70	52.80	52.80	53.62	43.97	971,300
3/7/2022	-1.30 / -2.32%	56.00	56.00	54.60	54.70	54.90	45.55	799,400
3/4/2022	-0.30 / -0.53%	59.00	60.00	56.00	56.00	56.73	46.63	798,900
3/3/2022	+1.20 / +2.18%	55.20	56.40	53.70	56.30	55.03	46.88	1,078,800
3/2/2022	-2.90 / -5.00%	56.60	58.00	55.00	55.10	56.18	45.88	1,356,900
3/1/2022	-0.50 / -0.85%	58.50	58.60	56.80	58.00	57.57	48.30	1,032,300
2/28/2022	+1.00 / +1.74%	58.50	60.50	57.60	58.50	59.35	48.71	1,643,500
2/25/2022	+3.60 / +6.68%	55.00	58.40	54.70	57.50	56.74	47.88	1,856,300
2/24/2022	-0.10 / -0.19%	54.00	56.40	51.60	53.90	54.32	44.88	1,860,500
2/23/2022	+0.60 / +1.12%	53.60	54.40	53.00	54.00	53.56	44.97	352,500
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

<<Previous 30 days Next 30 days>>

IPA News

03/11	IPA: Financial Statement Quarter 3/2020 (holding company)
03/11	IPA: Financial Statement Quarter 3/2020
25/08	IPA: Reviewed financial statement 2020 (holding company)
25/08	IPA: Reviewed financial statement 2020
17/08	IPA: Board Resolution on approving the bond private placement of 2020