|
Closing price on 3/7/2024
|
|
Open |
57.30 |
High |
57.70 |
Low |
56.80 |
Volume |
1,851,100 |
Split-adjusted Price |
55.15 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2024
|
+0.10 / +0.17%
|
57.30
|
57.70
|
56.80
|
57.40
|
57.24
|
55.15
|
1,851,100
|
|
3/6/2024
|
-0.80 / -1.38%
|
58.10
|
58.20
|
56.70
|
57.30
|
57.20
|
55.05
|
2,764,000
|
|
3/5/2024
|
-0.30 / -0.51%
|
58.40
|
58.70
|
57.80
|
58.10
|
58.12
|
55.82
|
1,643,800
|
|
3/4/2024
|
-0.50 / -0.85%
|
58.40
|
59.50
|
58.20
|
58.40
|
58.83
|
56.11
|
2,066,500
|
|
3/1/2024
|
0.00 / 0.00%
|
58.90
|
59.10
|
58.20
|
58.90
|
58.58
|
56.59
|
1,663,500
|
|
2/29/2024
|
+0.20 / +0.34%
|
58.70
|
58.90
|
57.50
|
58.90
|
58.18
|
56.59
|
2,790,800
|
|
2/28/2024
|
-0.20 / -0.34%
|
58.90
|
59.10
|
57.90
|
58.70
|
58.44
|
56.40
|
2,000,700
|
|
2/27/2024
|
+1.70 / +2.97%
|
57.30
|
59.00
|
57.20
|
58.90
|
58.31
|
56.59
|
2,947,600
|
|
2/26/2024
|
+0.70 / +1.24%
|
56.50
|
57.40
|
56.20
|
57.20
|
56.96
|
54.96
|
2,313,400
|
|
2/23/2024
|
-1.30 / -2.25%
|
58.00
|
58.00
|
56.00
|
56.50
|
56.97
|
54.29
|
3,554,800
|
|
2/22/2024
|
+1.20 / +2.12%
|
56.60
|
58.30
|
56.50
|
57.80
|
57.52
|
55.54
|
3,292,300
|
|
2/21/2024
|
+0.80 / +1.43%
|
55.80
|
56.60
|
55.80
|
56.60
|
56.29
|
54.38
|
2,118,700
|
|
2/20/2024
|
0.00 / 0.00%
|
55.90
|
56.30
|
55.20
|
55.80
|
55.67
|
53.61
|
1,589,700
|
|
2/19/2024
|
-0.50 / -0.89%
|
56.40
|
56.40
|
55.30
|
55.80
|
55.69
|
53.61
|
2,264,100
|
|
2/16/2024
|
+0.20 / +0.36%
|
56.30
|
57.60
|
56.00
|
56.30
|
56.59
|
54.09
|
1,937,600
|
|
2/15/2024
|
+0.10 / +0.18%
|
56.00
|
56.80
|
55.70
|
56.10
|
56.27
|
53.90
|
2,518,700
|
|
2/7/2024
|
-0.30 / -0.53%
|
56.00
|
56.50
|
55.80
|
56.00
|
56.11
|
53.81
|
1,071,800
|
|
2/6/2024
|
+0.90 / +1.62%
|
55.40
|
56.80
|
55.00
|
56.30
|
56.03
|
54.09
|
1,965,900
|
|
2/5/2024
|
+0.30 / +0.54%
|
55.10
|
55.90
|
54.60
|
55.40
|
55.21
|
53.23
|
1,957,100
|
|
2/2/2024
|
-0.90 / -1.61%
|
54.60
|
56.00
|
54.60
|
55.10
|
55.29
|
52.94
|
1,943,100
|
|
2/1/2024
|
+3.00 / +5.66%
|
53.30
|
56.50
|
52.90
|
56.00
|
54.72
|
53.81
|
5,445,400
|
|
1/31/2024
|
-0.70 / -1.30%
|
54.00
|
54.60
|
52.80
|
53.00
|
53.39
|
50.92
|
1,850,300
|
|
1/30/2024
|
+2.40 / +4.68%
|
51.40
|
54.40
|
51.20
|
53.70
|
52.69
|
51.60
|
5,271,200
|
|
1/29/2024
|
+0.10 / +0.20%
|
51.20
|
51.70
|
51.20
|
51.30
|
51.38
|
49.29
|
1,591,500
|
|
1/26/2024
|
+0.40 / +0.79%
|
50.80
|
51.50
|
50.80
|
51.20
|
51.07
|
49.19
|
1,190,600
|
|
1/25/2024
|
+0.30 / +0.59%
|
50.50
|
51.20
|
50.30
|
50.80
|
50.74
|
48.81
|
949,400
|
|
1/24/2024
|
-0.40 / -0.79%
|
50.90
|
50.90
|
50.40
|
50.50
|
50.66
|
48.52
|
1,530,600
|
|
1/23/2024
|
-0.10 / -0.20%
|
51.00
|
51.20
|
50.60
|
50.90
|
50.86
|
48.91
|
937,100
|
|
1/22/2024
|
-0.20 / -0.39%
|
51.20
|
51.50
|
50.30
|
51.00
|
50.80
|
49.00
|
1,701,400
|
|
1/19/2024
|
+0.10 / +0.20%
|
51.50
|
52.10
|
51.10
|
51.20
|
51.70
|
49.19
|
1,540,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|