|
Closing price on 4/1/2024
|
|
Open |
59.00 |
High |
59.30 |
Low |
58.20 |
Volume |
919,000 |
Split-adjusted Price |
58.50 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
-0.50 / -0.85%
|
59.00
|
59.30
|
58.20
|
58.50
|
58.66
|
58.50
|
919,000
|
|
3/29/2024
|
+0.20 / +0.34%
|
59.00
|
59.90
|
58.80
|
59.00
|
59.30
|
59.00
|
2,062,400
|
|
3/28/2024
|
0.00 / 0.00%
|
58.80
|
59.20
|
58.50
|
58.80
|
58.76
|
58.80
|
997,200
|
|
3/27/2024
|
+0.30 / +0.51%
|
58.60
|
59.10
|
58.40
|
58.80
|
58.66
|
58.80
|
903,800
|
|
3/26/2024
|
+0.50 / +0.86%
|
58.00
|
58.60
|
57.70
|
58.50
|
58.08
|
58.50
|
1,419,200
|
|
3/25/2024
|
-1.50 / -2.52%
|
59.50
|
59.50
|
57.80
|
58.00
|
58.56
|
58.00
|
2,358,000
|
|
3/22/2024
|
+0.40 / +0.68%
|
59.20
|
60.30
|
59.00
|
59.50
|
59.57
|
59.50
|
2,020,800
|
|
3/21/2024
|
+0.60 / +1.03%
|
58.50
|
59.20
|
58.10
|
59.10
|
58.69
|
59.10
|
2,530,600
|
|
3/20/2024
|
+1.00 / +1.74%
|
57.50
|
58.80
|
56.80
|
58.50
|
57.77
|
58.50
|
1,616,100
|
|
3/19/2024
|
-0.40 / -0.69%
|
57.90
|
57.90
|
56.80
|
57.50
|
57.35
|
57.50
|
1,621,800
|
|
3/18/2024
|
-1.90 / -3.18%
|
59.60
|
60.30
|
54.60
|
57.90
|
57.11
|
57.90
|
6,130,900
|
|
3/15/2024
|
-0.50 / -0.83%
|
60.40
|
60.80
|
59.50
|
59.80
|
59.99
|
59.80
|
3,014,700
|
|
3/14/2024
|
+0.30 / +0.50%
|
60.50
|
62.50
|
59.70
|
60.30
|
61.10
|
60.30
|
3,399,000
|
|
3/13/2024
|
+1.20 / +2.04%
|
58.80
|
60.50
|
58.80
|
60.00
|
59.98
|
60.00
|
4,079,200
|
|
3/12/2024
|
+1.20 / +2.08%
|
58.00
|
59.70
|
57.60
|
58.80
|
58.90
|
58.80
|
3,030,800
|
|
3/11/2024
|
-0.20 / -0.35%
|
57.90
|
59.10
|
57.10
|
57.60
|
58.54
|
57.60
|
2,957,300
|
|
3/8/2024
|
+0.40 / +0.70%
|
57.50
|
58.70
|
56.80
|
57.80
|
57.76
|
57.80
|
3,256,600
|
|
3/7/2024
|
+0.10 / +0.17%
|
57.30
|
57.70
|
56.80
|
57.40
|
57.24
|
57.40
|
1,851,100
|
|
3/6/2024
|
-0.80 / -1.38%
|
58.10
|
58.20
|
56.70
|
57.30
|
57.20
|
57.30
|
2,764,000
|
|
3/5/2024
|
-0.30 / -0.51%
|
58.40
|
58.70
|
57.80
|
58.10
|
58.12
|
58.10
|
1,643,800
|
|
3/4/2024
|
-0.50 / -0.85%
|
58.40
|
59.50
|
58.20
|
58.40
|
58.83
|
58.40
|
2,066,500
|
|
3/1/2024
|
0.00 / 0.00%
|
58.90
|
59.10
|
58.20
|
58.90
|
58.58
|
58.90
|
1,663,500
|
|
2/29/2024
|
+0.20 / +0.34%
|
58.70
|
58.90
|
57.50
|
58.90
|
58.18
|
58.90
|
2,790,800
|
|
2/28/2024
|
-0.20 / -0.34%
|
58.90
|
59.10
|
57.90
|
58.70
|
58.44
|
58.70
|
2,000,700
|
|
2/27/2024
|
+1.70 / +2.97%
|
57.30
|
59.00
|
57.20
|
58.90
|
58.31
|
58.90
|
2,947,600
|
|
2/26/2024
|
+0.70 / +1.24%
|
56.50
|
57.40
|
56.20
|
57.20
|
56.96
|
57.20
|
2,313,400
|
|
2/23/2024
|
-1.30 / -2.25%
|
58.00
|
58.00
|
56.00
|
56.50
|
56.97
|
56.50
|
3,554,800
|
|
2/22/2024
|
+1.20 / +2.12%
|
56.60
|
58.30
|
56.50
|
57.80
|
57.52
|
57.80
|
3,292,300
|
|
2/21/2024
|
+0.80 / +1.43%
|
55.80
|
56.60
|
55.80
|
56.60
|
56.29
|
56.60
|
2,118,700
|
|
2/20/2024
|
0.00 / 0.00%
|
55.90
|
56.30
|
55.20
|
55.80
|
55.67
|
55.80
|
1,589,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|