Closing price on 6/15/2022
|
|
Open |
29.20 |
High |
30.00 |
Low |
26.30 |
Volume |
492,400 |
Split-adjusted Price |
22.40 |
|
|
IPA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2022
|
-2.30 / -7.88%
|
29.20
|
30.00
|
26.30
|
26.90
|
27.53
|
22.40
|
492,400
|
|
6/14/2022
|
-1.70 / -5.50%
|
30.10
|
30.60
|
29.10
|
29.20
|
29.87
|
24.32
|
316,400
|
|
6/13/2022
|
-1.70 / -5.21%
|
32.10
|
32.10
|
30.50
|
30.90
|
30.97
|
25.73
|
457,400
|
|
6/10/2022
|
0.00 / 0.00%
|
32.60
|
34.60
|
32.10
|
32.60
|
33.51
|
27.15
|
519,100
|
|
6/9/2022
|
+1.90 / +6.19%
|
31.00
|
33.10
|
30.80
|
32.60
|
32.53
|
27.15
|
409,200
|
|
6/8/2022
|
+1.00 / +3.37%
|
29.80
|
30.70
|
29.70
|
30.70
|
30.18
|
25.56
|
378,100
|
|
6/7/2022
|
-1.00 / -3.26%
|
30.50
|
30.60
|
29.00
|
29.70
|
29.82
|
24.73
|
469,600
|
|
6/6/2022
|
-0.40 / -1.29%
|
31.20
|
31.30
|
30.50
|
30.70
|
30.76
|
25.56
|
266,300
|
|
6/3/2022
|
-0.30 / -0.96%
|
31.10
|
31.30
|
30.60
|
31.10
|
30.93
|
25.90
|
267,400
|
|
6/2/2022
|
-0.30 / -0.95%
|
31.60
|
31.90
|
31.00
|
31.40
|
31.43
|
26.15
|
403,200
|
|
6/1/2022
|
-0.50 / -1.55%
|
32.20
|
32.60
|
31.40
|
31.70
|
31.89
|
26.40
|
293,300
|
|
5/31/2022
|
-0.80 / -2.42%
|
33.00
|
33.00
|
32.10
|
32.20
|
32.57
|
26.81
|
360,500
|
|
5/30/2022
|
+0.20 / +0.61%
|
33.00
|
33.00
|
32.70
|
33.00
|
32.85
|
27.48
|
268,200
|
|
5/27/2022
|
+0.20 / +0.61%
|
33.00
|
33.00
|
32.20
|
32.80
|
32.63
|
27.31
|
260,500
|
|
5/26/2022
|
-0.40 / -1.21%
|
33.90
|
34.00
|
32.60
|
32.60
|
32.97
|
27.15
|
247,200
|
|
5/25/2022
|
+2.00 / +6.45%
|
31.20
|
33.30
|
31.20
|
33.00
|
32.24
|
27.48
|
206,500
|
|
5/24/2022
|
-0.20 / -0.64%
|
31.20
|
31.50
|
30.10
|
31.00
|
30.79
|
25.81
|
212,900
|
|
5/23/2022
|
-1.30 / -4.00%
|
32.50
|
33.00
|
31.00
|
31.20
|
32.02
|
25.98
|
389,700
|
|
5/20/2022
|
+0.40 / +1.25%
|
32.50
|
33.30
|
32.00
|
32.50
|
32.54
|
27.06
|
351,200
|
|
5/19/2022
|
-0.80 / -2.43%
|
32.50
|
32.80
|
31.20
|
32.10
|
32.18
|
26.73
|
309,900
|
|
5/18/2022
|
+0.20 / +0.61%
|
33.20
|
34.30
|
32.70
|
32.90
|
33.29
|
27.40
|
477,400
|
|
5/17/2022
|
+2.80 / +9.36%
|
29.20
|
32.70
|
29.10
|
32.70
|
31.01
|
27.23
|
393,300
|
|
5/16/2022
|
+1.00 / +3.46%
|
29.00
|
31.00
|
28.50
|
29.90
|
29.38
|
24.90
|
1,944,500
|
|
5/13/2022
|
-0.30 / -1.03%
|
26.60
|
30.00
|
26.50
|
28.90
|
28.50
|
24.07
|
3,249,100
|
|
5/12/2022
|
-3.00 / -9.32%
|
32.20
|
32.20
|
29.00
|
29.20
|
29.89
|
24.32
|
680,700
|
|
5/11/2022
|
+0.10 / +0.31%
|
32.10
|
32.70
|
32.00
|
32.20
|
32.29
|
26.81
|
206,900
|
|
5/10/2022
|
0.00 / 0.00%
|
29.10
|
32.10
|
29.10
|
32.10
|
30.64
|
26.73
|
459,400
|
|
5/9/2022
|
-3.50 / -9.83%
|
35.50
|
35.50
|
32.10
|
32.10
|
32.35
|
26.73
|
906,100
|
|
5/6/2022
|
-1.70 / -4.56%
|
36.70
|
36.80
|
35.60
|
35.60
|
36.18
|
29.64
|
179,900
|
|
5/5/2022
|
-0.30 / -0.80%
|
38.30
|
38.30
|
36.50
|
37.30
|
37.21
|
31.06
|
281,200
|
|
|