|
Closing price on 8/5/2025
|
|
Open |
44.50 |
High |
46.30 |
Low |
44.20 |
Volume |
4,819,200 |
Split-adjusted Price |
44.90 |
There is no data on 8/6/2025. Display data on 8/5/2025 instead.
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2025
|
+0.30 / +0.67%
|
44.50
|
46.30
|
44.20
|
44.90
|
45.23
|
44.90
|
4,819,200
|
|
8/4/2025
|
0.00 / 0.00%
|
44.50
|
45.10
|
44.00
|
44.60
|
44.64
|
44.60
|
1,777,000
|
|
8/1/2025
|
-0.90 / -1.98%
|
46.00
|
46.00
|
44.50
|
44.60
|
44.93
|
44.60
|
2,069,200
|
|
7/31/2025
|
+1.20 / +2.71%
|
45.00
|
46.50
|
44.40
|
45.50
|
45.24
|
45.50
|
6,730,800
|
|
7/30/2025
|
-0.40 / -0.89%
|
44.70
|
45.50
|
44.00
|
44.30
|
44.45
|
44.30
|
2,949,300
|
|
7/29/2025
|
-2.40 / -5.10%
|
47.60
|
48.40
|
44.70
|
44.70
|
46.60
|
44.70
|
4,685,500
|
|
7/28/2025
|
+0.50 / +1.07%
|
45.00
|
47.70
|
44.90
|
47.10
|
47.15
|
47.10
|
4,239,700
|
|
7/25/2025
|
-0.10 / -0.21%
|
46.70
|
47.40
|
46.60
|
46.60
|
46.94
|
46.60
|
2,163,600
|
|
7/24/2025
|
+0.70 / +1.52%
|
46.10
|
47.10
|
45.80
|
46.70
|
46.43
|
46.70
|
1,974,700
|
|
7/23/2025
|
+0.60 / +1.32%
|
45.50
|
46.40
|
45.50
|
46.00
|
46.13
|
46.00
|
2,137,900
|
|
7/22/2025
|
-0.20 / -0.44%
|
45.60
|
46.00
|
44.80
|
45.40
|
45.23
|
45.40
|
2,432,200
|
|
7/21/2025
|
-0.50 / -1.08%
|
46.10
|
46.80
|
45.60
|
45.60
|
45.90
|
45.60
|
1,931,500
|
|
7/18/2025
|
-0.10 / -0.22%
|
46.20
|
47.20
|
46.10
|
46.10
|
46.55
|
46.10
|
3,401,100
|
|
7/17/2025
|
+0.20 / +0.43%
|
46.10
|
47.20
|
46.00
|
46.20
|
46.55
|
46.20
|
1,709,600
|
|
7/16/2025
|
-0.30 / -0.65%
|
46.30
|
46.40
|
45.90
|
46.00
|
46.08
|
46.00
|
906,000
|
|
7/15/2025
|
-0.10 / -0.22%
|
46.70
|
46.80
|
46.20
|
46.30
|
46.40
|
46.30
|
1,505,700
|
|
7/14/2025
|
+0.20 / +0.43%
|
46.90
|
47.00
|
45.80
|
46.40
|
46.36
|
46.40
|
1,002,400
|
|
7/11/2025
|
-0.40 / -0.86%
|
46.60
|
46.90
|
46.20
|
46.20
|
46.55
|
46.20
|
1,557,400
|
|
7/10/2025
|
-0.90 / -1.89%
|
47.50
|
47.80
|
46.60
|
46.60
|
46.87
|
46.60
|
1,928,800
|
|
7/9/2025
|
-0.40 / -0.84%
|
48.00
|
48.20
|
47.00
|
47.50
|
47.39
|
47.50
|
1,486,800
|
|
7/8/2025
|
+1.00 / +2.13%
|
47.00
|
49.00
|
46.70
|
47.90
|
47.43
|
47.90
|
2,288,500
|
|
7/7/2025
|
+0.50 / +1.08%
|
46.40
|
47.30
|
45.80
|
46.90
|
46.41
|
46.90
|
2,075,500
|
|
7/4/2025
|
-1.40 / -2.93%
|
47.60
|
47.70
|
46.30
|
46.40
|
46.74
|
46.40
|
3,348,800
|
|
7/3/2025
|
-0.40 / -0.83%
|
48.20
|
48.40
|
44.00
|
47.80
|
46.98
|
47.80
|
8,097,000
|
|
7/2/2025
|
+2.50 / +5.47%
|
45.70
|
48.70
|
45.70
|
48.20
|
47.61
|
48.20
|
5,571,600
|
|
7/1/2025
|
+1.50 / +3.39%
|
44.20
|
46.10
|
44.20
|
45.70
|
45.48
|
45.70
|
3,368,300
|
|
6/30/2025
|
+0.30 / +0.68%
|
43.90
|
44.60
|
43.80
|
44.20
|
44.10
|
44.20
|
1,598,300
|
|
6/27/2025
|
-0.40 / -0.90%
|
43.00
|
44.90
|
39.90
|
43.90
|
43.85
|
43.90
|
1,197,100
|
|
6/26/2025
|
-0.10 / -0.23%
|
44.50
|
44.90
|
43.60
|
44.30
|
44.03
|
44.30
|
1,271,500
|
|
6/25/2025
|
+0.70 / +1.60%
|
44.00
|
44.60
|
43.60
|
44.40
|
44.16
|
44.40
|
3,897,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,505,100
|
6.50
|
-1.52%
|
|
|
AGG
|
5,162,300
|
19.80
|
-1.25%
|
|
|
API
|
2,778,700
|
9.10
|
-4.21%
|
|
|
ASM
|
3,132,100
|
8.10
|
-0.98%
|
|
|
BCR
|
0
|
2.10
|
0.00%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
26,800
|
18.90
|
0.00%
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
CCI
|
4,000
|
24.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|