Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/4/2022	+1.40 / +2.16%	63.00	66.20	58.40	66.20	65.51	55.13	695,700
12/31/2021	+2.00 / +3.18%	63.80	64.80	62.60	64.80	63.68	53.96	479,000
12/30/2021	+0.90 / +1.45%	61.90	64.20	61.00	62.80	62.65	52.29	466,800
12/29/2021	-1.50 / -2.37%	63.00	63.90	60.30	61.90	61.44	51.54	1,084,100
12/28/2021	-2.10 / -3.21%	65.00	65.00	63.10	63.40	63.90	52.79	1,057,400
12/27/2021	+0.50 / +0.77%	65.80	65.80	64.40	65.50	64.95	54.54	264,800

<<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