|
Closing price on 7/11/2022
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.10 |
| Volume |
173,400 |
| Split-adjusted Price |
18.10 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.60 / -3.21%
|
18.60
|
19.00
|
18.10
|
18.10
|
18.58
|
18.10
|
173,400
|
|
|
7/8/2022
|
+1.30 / +7.47%
|
18.00
|
18.70
|
17.70
|
18.70
|
18.24
|
18.70
|
290,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.00
|
17.40
|
17.37
|
17.40
|
145,800
|
|
|
7/6/2022
|
-0.60 / -3.33%
|
17.60
|
17.90
|
17.20
|
17.40
|
17.45
|
17.40
|
391,600
|
|
|
7/5/2022
|
-0.80 / -4.26%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.23
|
18.00
|
103,500
|
|
|
7/4/2022
|
+0.50 / +2.73%
|
19.00
|
19.30
|
18.30
|
18.80
|
18.84
|
18.80
|
214,500
|
|
|
7/1/2022
|
+0.30 / +1.67%
|
17.10
|
18.40
|
17.10
|
18.30
|
17.53
|
18.30
|
182,100
|
|
|
6/30/2022
|
-1.50 / -7.69%
|
19.50
|
19.50
|
18.00
|
18.00
|
18.86
|
18.00
|
262,600
|
|
|
6/29/2022
|
+0.10 / +0.52%
|
19.40
|
19.80
|
18.80
|
19.50
|
19.26
|
19.50
|
280,500
|
|
|
6/28/2022
|
+0.10 / +0.52%
|
19.50
|
20.20
|
19.30
|
19.40
|
19.57
|
19.40
|
269,800
|
|
|
6/27/2022
|
+1.00 / +5.46%
|
18.70
|
19.30
|
18.10
|
19.30
|
18.53
|
19.30
|
329,800
|
|
|
6/24/2022
|
+0.20 / +1.10%
|
18.10
|
18.80
|
18.00
|
18.30
|
18.44
|
18.30
|
372,000
|
|
|
6/23/2022
|
+1.00 / +5.85%
|
17.50
|
18.10
|
16.80
|
18.10
|
17.53
|
18.10
|
254,800
|
|
|
6/22/2022
|
+0.40 / +2.40%
|
16.90
|
17.80
|
16.90
|
17.10
|
17.38
|
17.10
|
375,400
|
|
|
6/21/2022
|
-0.90 / -5.11%
|
17.50
|
18.00
|
16.00
|
16.70
|
16.88
|
16.70
|
812,200
|
|
|
6/20/2022
|
-1.90 / -9.74%
|
19.50
|
21.00
|
17.60
|
17.60
|
19.40
|
17.60
|
698,900
|
|
|
6/17/2022
|
-2.10 / -9.72%
|
19.90
|
20.40
|
19.50
|
19.50
|
19.63
|
19.50
|
436,600
|
|
|
6/16/2022
|
-0.80 / -3.57%
|
23.90
|
24.00
|
21.60
|
21.60
|
22.35
|
21.60
|
271,300
|
|
|
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
|
|
|