|
|
Closing price on 1/4/2022
|
|
| Open |
72.70 |
| High |
74.20 |
| Low |
72.10 |
| Volume |
1,756,800 |
| Split-adjusted Price |
54.62 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+1.10 / +1.52%
|
72.70
|
74.20
|
72.10
|
73.70
|
73.44
|
54.62
|
1,756,800
|
|
|
12/31/2021
|
-0.30 / -0.41%
|
72.90
|
73.40
|
71.00
|
72.60
|
72.43
|
53.80
|
2,107,806
|
|
|
12/30/2021
|
+1.00 / +1.39%
|
71.90
|
72.90
|
70.40
|
72.90
|
71.51
|
54.02
|
5,670,100
|
|
|
12/29/2021
|
-2.10 / -2.84%
|
74.00
|
74.30
|
71.90
|
71.90
|
72.71
|
53.28
|
2,616,400
|
|
|
12/28/2021
|
+2.20 / +3.06%
|
71.90
|
76.30
|
71.80
|
74.00
|
74.25
|
54.84
|
3,213,100
|
|
|
12/27/2021
|
+0.40 / +0.56%
|
71.50
|
72.50
|
69.90
|
71.80
|
71.60
|
53.21
|
3,321,300
|
|
|
12/24/2021
|
+1.40 / +2.00%
|
69.00
|
74.50
|
64.10
|
71.40
|
69.81
|
52.91
|
4,523,700
|
|
|
12/23/2021
|
-7.00 / -9.09%
|
77.00
|
77.20
|
70.00
|
70.00
|
73.32
|
51.88
|
4,855,200
|
|
|
12/22/2021
|
-4.00 / -4.94%
|
80.80
|
81.70
|
77.00
|
77.00
|
79.31
|
57.06
|
4,446,600
|
|
|
12/21/2021
|
-1.00 / -1.22%
|
82.00
|
83.00
|
78.90
|
81.00
|
80.66
|
60.03
|
7,572,600
|
|
|
12/20/2021
|
-4.80 / -5.53%
|
86.30
|
87.00
|
80.30
|
82.00
|
82.75
|
60.77
|
6,728,200
|
|
|
12/17/2021
|
-0.50 / -0.57%
|
87.30
|
88.70
|
84.90
|
86.80
|
86.55
|
64.33
|
5,080,700
|
|
|
12/16/2021
|
+3.30 / +3.93%
|
84.20
|
88.40
|
82.00
|
87.30
|
85.97
|
64.70
|
4,383,800
|
|
|
12/15/2021
|
-4.00 / -4.55%
|
88.00
|
88.10
|
83.20
|
84.00
|
84.87
|
62.25
|
5,410,500
|
|
|
12/14/2021
|
-2.70 / -2.98%
|
90.80
|
91.10
|
85.20
|
88.00
|
87.68
|
65.21
|
3,855,800
|
|
|
12/13/2021
|
+3.80 / +4.37%
|
87.00
|
92.00
|
86.60
|
90.70
|
88.89
|
67.22
|
4,869,100
|
|
|
12/10/2021
|
-3.10 / -3.44%
|
89.50
|
90.00
|
84.90
|
86.90
|
86.75
|
64.40
|
3,844,900
|
|
|
12/9/2021
|
+1.30 / +1.47%
|
89.00
|
91.10
|
87.80
|
90.00
|
89.56
|
66.70
|
4,034,400
|
|
|
12/8/2021
|
+6.20 / +7.52%
|
84.00
|
90.70
|
82.60
|
88.70
|
87.48
|
65.73
|
6,954,500
|
|
|
12/7/2021
|
+7.50 / +10.00%
|
75.00
|
82.50
|
74.80
|
82.50
|
80.20
|
61.14
|
5,905,200
|
|
|
12/6/2021
|
-2.30 / -2.98%
|
77.30
|
78.40
|
74.60
|
75.00
|
76.47
|
55.58
|
4,866,936
|
|
|
12/3/2021
|
+0.30 / +0.39%
|
77.00
|
78.40
|
75.10
|
77.30
|
76.69
|
57.29
|
952,800
|
|
|
12/2/2021
|
+2.00 / +2.67%
|
75.00
|
78.00
|
75.00
|
77.00
|
75.99
|
57.06
|
1,414,700
|
|
|
12/1/2021
|
-3.00 / -3.85%
|
78.00
|
78.30
|
75.00
|
75.00
|
76.27
|
55.58
|
1,210,000
|
|
|
11/30/2021
|
-2.00 / -2.50%
|
80.20
|
81.50
|
78.00
|
78.00
|
79.77
|
57.80
|
2,849,100
|
|
|
11/29/2021
|
0.00 / 0.00%
|
79.70
|
80.60
|
76.10
|
80.00
|
78.61
|
59.29
|
2,203,700
|
|
|
11/26/2021
|
-2.50 / -3.03%
|
82.50
|
82.60
|
77.00
|
80.00
|
79.56
|
59.29
|
2,928,600
|
|
|
11/25/2021
|
-1.60 / -1.90%
|
84.10
|
85.00
|
79.80
|
82.50
|
81.65
|
61.14
|
3,487,700
|
|
|
11/24/2021
|
-3.20 / -3.67%
|
87.50
|
88.40
|
82.40
|
84.10
|
84.12
|
62.32
|
6,564,000
|
|
|
11/23/2021
|
-0.70 / -0.80%
|
88.00
|
90.00
|
85.70
|
87.30
|
87.86
|
64.70
|
2,907,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|