|
Closing price on 12/12/2022
|
|
Open |
37.50 |
High |
38.90 |
Low |
36.30 |
Volume |
6,067,200 |
Split-adjusted Price |
30.89 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2022
|
-0.80 / -2.16%
|
37.50
|
38.90
|
36.30
|
36.30
|
37.80
|
30.89
|
6,067,200
|
|
12/9/2022
|
+1.60 / +4.51%
|
35.70
|
37.50
|
34.60
|
37.10
|
36.46
|
31.57
|
5,886,600
|
|
12/8/2022
|
+1.20 / +3.50%
|
35.80
|
36.40
|
34.50
|
35.50
|
35.62
|
30.20
|
3,574,800
|
|
12/7/2022
|
+0.50 / +1.48%
|
33.50
|
35.40
|
32.70
|
34.30
|
33.94
|
29.18
|
3,877,400
|
|
12/6/2022
|
-3.00 / -8.15%
|
36.80
|
37.00
|
33.80
|
33.80
|
35.40
|
28.76
|
5,867,300
|
|
12/5/2022
|
-0.60 / -1.60%
|
37.50
|
38.60
|
36.60
|
36.80
|
37.28
|
31.31
|
8,761,000
|
|
12/2/2022
|
+2.40 / +6.86%
|
34.50
|
37.40
|
34.10
|
37.40
|
35.71
|
31.82
|
4,396,200
|
|
12/1/2022
|
-1.00 / -2.78%
|
36.40
|
37.80
|
34.60
|
35.00
|
36.44
|
29.78
|
6,508,100
|
|
11/30/2022
|
+1.00 / +2.86%
|
31.50
|
36.90
|
31.50
|
36.00
|
35.91
|
30.63
|
4,439,500
|
|
11/29/2022
|
+0.50 / +1.45%
|
34.90
|
35.40
|
33.10
|
35.00
|
34.44
|
29.78
|
5,950,200
|
|
11/28/2022
|
+2.50 / +7.81%
|
32.00
|
34.90
|
32.00
|
34.50
|
34.02
|
29.35
|
4,545,700
|
|
11/25/2022
|
+2.40 / +8.11%
|
29.70
|
32.00
|
29.70
|
32.00
|
31.14
|
27.23
|
3,326,400
|
|
11/24/2022
|
+0.60 / +2.07%
|
27.20
|
29.60
|
27.20
|
29.60
|
28.60
|
25.18
|
3,928,500
|
|
11/23/2022
|
-1.80 / -5.84%
|
30.20
|
31.30
|
28.30
|
29.00
|
30.41
|
24.67
|
2,920,900
|
|
11/22/2022
|
0.00 / 0.00%
|
28.30
|
33.50
|
27.80
|
30.80
|
31.70
|
26.21
|
5,965,900
|
|
11/21/2022
|
+0.80 / +2.67%
|
30.00
|
31.60
|
27.70
|
30.80
|
30.93
|
26.21
|
3,461,700
|
|
11/18/2022
|
+1.40 / +4.90%
|
27.50
|
31.00
|
26.00
|
30.00
|
28.18
|
25.53
|
6,815,100
|
|
11/17/2022
|
-0.20 / -0.69%
|
30.00
|
31.10
|
26.00
|
28.60
|
29.78
|
24.33
|
5,489,200
|
|
11/16/2022
|
+2.60 / +9.92%
|
23.60
|
28.80
|
23.60
|
28.80
|
24.91
|
24.50
|
12,639,500
|
|
11/15/2022
|
-2.90 / -9.97%
|
26.20
|
27.00
|
26.20
|
26.20
|
26.24
|
22.29
|
6,620,500
|
|
11/14/2022
|
-3.20 / -9.91%
|
29.10
|
30.00
|
29.10
|
29.10
|
29.14
|
24.76
|
1,916,000
|
|
11/11/2022
|
-3.50 / -9.78%
|
32.30
|
34.90
|
32.30
|
32.30
|
32.73
|
27.48
|
12,454,445
|
|
11/10/2022
|
-3.90 / -9.82%
|
35.80
|
39.70
|
35.80
|
35.80
|
37.04
|
30.46
|
4,963,000
|
|
11/9/2022
|
+0.50 / +1.28%
|
39.50
|
41.20
|
39.40
|
39.70
|
40.45
|
33.78
|
3,516,337
|
|
11/8/2022
|
+0.70 / +1.82%
|
38.50
|
40.30
|
36.00
|
39.20
|
38.82
|
33.35
|
3,155,718
|
|
11/7/2022
|
-1.80 / -4.47%
|
40.30
|
40.60
|
38.20
|
38.50
|
38.90
|
32.76
|
5,194,600
|
|
11/4/2022
|
-3.00 / -6.93%
|
43.40
|
43.50
|
40.00
|
40.30
|
41.06
|
34.29
|
4,089,200
|
|
11/3/2022
|
-0.70 / -1.59%
|
43.70
|
44.30
|
43.20
|
43.30
|
43.74
|
36.84
|
1,406,700
|
|
11/2/2022
|
-1.40 / -3.08%
|
45.40
|
45.80
|
44.00
|
44.00
|
44.76
|
37.44
|
2,038,000
|
|
11/1/2022
|
+1.20 / +2.71%
|
45.00
|
46.30
|
45.00
|
45.40
|
45.66
|
38.63
|
2,392,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|