|
|
Closing price on 3/11/2022
|
|
| Open |
72.10 |
| High |
73.00 |
| Low |
69.30 |
| Volume |
2,074,200 |
| Split-adjusted Price |
51.36 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-2.80 / -3.88%
|
72.10
|
73.00
|
69.30
|
69.30
|
70.98
|
51.36
|
2,074,200
|
|
|
3/10/2022
|
+0.50 / +0.70%
|
72.10
|
73.90
|
72.10
|
72.10
|
72.86
|
53.43
|
994,200
|
|
|
3/9/2022
|
-2.40 / -3.24%
|
74.00
|
74.60
|
70.80
|
71.60
|
72.57
|
53.06
|
3,368,300
|
|
|
3/8/2022
|
-3.30 / -4.27%
|
77.30
|
77.30
|
73.60
|
74.00
|
75.46
|
54.84
|
3,692,000
|
|
|
3/7/2022
|
+0.70 / +0.91%
|
76.70
|
78.10
|
74.90
|
77.30
|
76.79
|
57.29
|
4,342,200
|
|
|
3/4/2022
|
-1.60 / -2.05%
|
78.20
|
78.20
|
76.30
|
76.60
|
77.08
|
56.77
|
2,349,900
|
|
|
3/3/2022
|
+2.70 / +3.58%
|
75.50
|
78.40
|
75.50
|
78.20
|
77.36
|
57.95
|
5,316,800
|
|
|
3/2/2022
|
+1.10 / +1.48%
|
74.30
|
76.30
|
73.50
|
75.50
|
75.31
|
55.95
|
4,837,700
|
|
|
3/1/2022
|
+3.00 / +4.20%
|
71.50
|
75.40
|
71.20
|
74.40
|
73.73
|
55.14
|
4,844,300
|
|
|
2/28/2022
|
-0.70 / -0.97%
|
71.00
|
72.60
|
71.00
|
71.40
|
71.83
|
52.91
|
1,343,300
|
|
|
2/25/2022
|
+1.80 / +2.56%
|
70.30
|
72.70
|
70.30
|
72.10
|
71.90
|
53.43
|
2,133,100
|
|
|
2/24/2022
|
-2.50 / -3.43%
|
72.70
|
73.10
|
68.10
|
70.30
|
71.01
|
52.10
|
3,475,800
|
|
|
2/23/2022
|
+1.70 / +2.39%
|
71.10
|
74.40
|
70.90
|
72.80
|
73.11
|
53.95
|
2,936,828
|
|
|
2/22/2022
|
-2.50 / -3.40%
|
73.60
|
73.60
|
69.50
|
71.10
|
71.43
|
52.69
|
2,270,800
|
|
|
2/21/2022
|
+1.80 / +2.51%
|
72.00
|
73.80
|
71.20
|
73.60
|
72.60
|
54.54
|
2,453,300
|
|
|
2/18/2022
|
+3.20 / +4.66%
|
68.00
|
72.70
|
67.50
|
71.80
|
70.77
|
53.21
|
3,147,900
|
|
|
2/17/2022
|
+0.60 / +0.88%
|
68.10
|
68.90
|
67.80
|
68.60
|
68.36
|
50.84
|
1,770,800
|
|
|
2/16/2022
|
+0.30 / +0.44%
|
67.60
|
70.20
|
67.60
|
68.00
|
69.18
|
50.39
|
1,695,500
|
|
|
2/15/2022
|
+0.30 / +0.45%
|
67.00
|
67.70
|
64.90
|
67.70
|
66.50
|
50.17
|
4,189,200
|
|
|
2/14/2022
|
-2.10 / -3.02%
|
69.80
|
69.80
|
66.60
|
67.40
|
67.96
|
49.95
|
1,390,800
|
|
|
2/11/2022
|
+1.60 / +2.36%
|
67.90
|
71.50
|
67.10
|
69.50
|
69.55
|
51.50
|
4,198,400
|
|
|
2/10/2022
|
+2.90 / +4.46%
|
65.00
|
69.90
|
65.00
|
67.90
|
67.68
|
50.32
|
2,352,000
|
|
|
2/9/2022
|
+0.30 / +0.46%
|
64.70
|
65.90
|
63.50
|
65.00
|
64.98
|
48.17
|
959,700
|
|
|
2/8/2022
|
+2.10 / +3.35%
|
62.80
|
65.80
|
62.60
|
64.70
|
64.32
|
47.95
|
1,292,600
|
|
|
2/7/2022
|
+0.60 / +0.97%
|
62.00
|
64.50
|
62.00
|
62.60
|
63.39
|
46.39
|
810,000
|
|
|
1/28/2022
|
+2.00 / +3.33%
|
60.20
|
62.00
|
59.80
|
62.00
|
60.40
|
45.95
|
3,252,600
|
|
|
1/27/2022
|
-1.10 / -1.80%
|
61.10
|
61.80
|
59.40
|
60.00
|
60.23
|
44.46
|
4,485,000
|
|
|
1/26/2022
|
-0.30 / -0.49%
|
61.50
|
63.50
|
61.10
|
61.10
|
62.22
|
45.28
|
1,186,300
|
|
|
1/25/2022
|
+1.90 / +3.19%
|
59.40
|
61.60
|
55.20
|
61.40
|
60.17
|
45.50
|
2,646,400
|
|
|
1/24/2022
|
-5.30 / -8.18%
|
64.00
|
64.80
|
58.40
|
59.50
|
60.89
|
44.09
|
5,181,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|