|
Closing price on 4/22/2024
|
|
Open |
53.90 |
High |
53.90 |
Low |
51.80 |
Volume |
1,338,100 |
Split-adjusted Price |
51.21 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2024
|
+1.50 / +2.90%
|
53.90
|
53.90
|
51.80
|
53.30
|
52.76
|
51.21
|
1,338,100
|
|
4/19/2024
|
-2.70 / -4.95%
|
54.50
|
54.80
|
51.80
|
51.80
|
52.58
|
49.77
|
3,370,700
|
|
4/17/2024
|
0.00 / 0.00%
|
54.50
|
55.50
|
54.20
|
54.50
|
54.75
|
52.36
|
1,906,800
|
|
4/16/2024
|
-0.70 / -1.27%
|
55.20
|
55.40
|
53.50
|
54.50
|
54.38
|
52.36
|
2,639,800
|
|
4/15/2024
|
-3.20 / -5.48%
|
58.00
|
58.40
|
55.10
|
55.20
|
56.68
|
53.04
|
2,232,300
|
|
4/12/2024
|
+0.90 / +1.57%
|
57.20
|
58.50
|
57.20
|
58.40
|
57.88
|
56.11
|
1,500,500
|
|
4/11/2024
|
0.00 / 0.00%
|
56.80
|
57.60
|
56.50
|
57.50
|
57.11
|
55.25
|
1,213,700
|
|
4/10/2024
|
-0.60 / -1.03%
|
59.00
|
59.00
|
57.50
|
57.50
|
58.01
|
55.25
|
1,081,000
|
|
4/9/2024
|
+0.20 / +0.35%
|
57.90
|
58.40
|
57.50
|
58.10
|
57.93
|
55.82
|
1,191,700
|
|
4/8/2024
|
-0.10 / -0.17%
|
57.70
|
58.00
|
57.20
|
57.90
|
57.66
|
55.63
|
4,087,300
|
|
4/5/2024
|
0.00 / 0.00%
|
57.50
|
58.80
|
53.50
|
58.00
|
58.08
|
55.73
|
1,856,900
|
|
4/4/2024
|
-0.60 / -1.02%
|
58.60
|
58.60
|
57.80
|
58.00
|
58.12
|
55.73
|
2,057,700
|
|
4/3/2024
|
-1.40 / -2.33%
|
60.60
|
60.60
|
58.60
|
58.60
|
59.50
|
56.30
|
1,936,900
|
|
4/2/2024
|
+1.50 / +2.56%
|
58.50
|
60.00
|
58.00
|
60.00
|
59.06
|
57.65
|
2,089,400
|
|
4/1/2024
|
-0.50 / -0.85%
|
59.00
|
59.30
|
58.20
|
58.50
|
58.66
|
56.21
|
919,000
|
|
3/29/2024
|
+0.20 / +0.34%
|
59.00
|
59.90
|
58.80
|
59.00
|
59.30
|
56.69
|
2,062,400
|
|
3/28/2024
|
0.00 / 0.00%
|
58.80
|
59.20
|
58.50
|
58.80
|
58.76
|
56.50
|
997,200
|
|
3/27/2024
|
+0.30 / +0.51%
|
58.60
|
59.10
|
58.40
|
58.80
|
58.66
|
56.50
|
903,800
|
|
3/26/2024
|
+0.50 / +0.86%
|
58.00
|
58.60
|
57.70
|
58.50
|
58.08
|
56.21
|
1,419,200
|
|
3/25/2024
|
-1.50 / -2.52%
|
59.50
|
59.50
|
57.80
|
58.00
|
58.56
|
55.73
|
2,358,000
|
|
3/22/2024
|
+0.40 / +0.68%
|
59.20
|
60.30
|
59.00
|
59.50
|
59.57
|
57.17
|
2,020,800
|
|
3/21/2024
|
+0.60 / +1.03%
|
58.50
|
59.20
|
58.10
|
59.10
|
58.69
|
56.78
|
2,530,600
|
|
3/20/2024
|
+1.00 / +1.74%
|
57.50
|
58.80
|
56.80
|
58.50
|
57.77
|
56.21
|
1,616,100
|
|
3/19/2024
|
-0.40 / -0.69%
|
57.90
|
57.90
|
56.80
|
57.50
|
57.35
|
55.25
|
1,621,800
|
|
3/18/2024
|
-1.90 / -3.18%
|
59.60
|
60.30
|
54.60
|
57.90
|
57.11
|
55.63
|
6,130,900
|
|
3/15/2024
|
-0.50 / -0.83%
|
60.40
|
60.80
|
59.50
|
59.80
|
59.99
|
57.46
|
3,014,700
|
|
3/14/2024
|
+0.30 / +0.50%
|
60.50
|
62.50
|
59.70
|
60.30
|
61.10
|
57.94
|
3,399,000
|
|
3/13/2024
|
+1.20 / +2.04%
|
58.80
|
60.50
|
58.80
|
60.00
|
59.98
|
57.65
|
4,079,200
|
|
3/12/2024
|
+1.20 / +2.08%
|
58.00
|
59.70
|
57.60
|
58.80
|
58.90
|
56.50
|
3,030,800
|
|
3/11/2024
|
-0.20 / -0.35%
|
57.90
|
59.10
|
57.10
|
57.60
|
58.54
|
55.34
|
2,957,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|