|
Closing price on 7/27/2022
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
186,700 |
| Split-adjusted Price |
20.10 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.50
|
20.10
|
19.80
|
20.10
|
186,700
|
|
|
7/26/2022
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.18
|
20.00
|
162,100
|
|
|
7/25/2022
|
-0.70 / -3.38%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.36
|
20.00
|
245,400
|
|
|
7/22/2022
|
-0.30 / -1.43%
|
21.00
|
21.10
|
20.60
|
20.70
|
20.90
|
20.70
|
310,900
|
|
|
7/21/2022
|
-0.20 / -0.94%
|
20.70
|
21.50
|
20.70
|
21.00
|
21.23
|
21.00
|
139,200
|
|
|
7/20/2022
|
+0.30 / +1.44%
|
21.30
|
21.80
|
21.20
|
21.20
|
21.49
|
21.20
|
256,800
|
|
|
7/19/2022
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.40
|
20.90
|
20.77
|
20.90
|
491,300
|
|
|
7/18/2022
|
-0.30 / -1.38%
|
22.00
|
22.30
|
21.00
|
21.50
|
21.72
|
21.50
|
706,200
|
|
|
7/15/2022
|
+1.10 / +5.31%
|
20.80
|
22.40
|
20.80
|
21.80
|
21.77
|
21.80
|
481,900
|
|
|
7/14/2022
|
+1.80 / +9.52%
|
18.70
|
20.70
|
18.70
|
20.70
|
20.13
|
20.70
|
893,900
|
|
|
7/13/2022
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.80
|
18.90
|
19.07
|
18.90
|
401,000
|
|
|
7/12/2022
|
+0.70 / +3.87%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.42
|
18.80
|
294,500
|
|
|
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
|
|
|