|
|
Closing price on 4/5/2022
|
|
| Open |
80.80 |
| High |
81.60 |
| Low |
78.60 |
| Volume |
8,942,300 |
| Split-adjusted Price |
58.32 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-2.40 / -2.96%
|
80.80
|
81.60
|
78.60
|
78.70
|
80.22
|
58.32
|
8,942,300
|
|
|
4/4/2022
|
+0.50 / +0.62%
|
82.00
|
82.90
|
80.00
|
81.10
|
81.36
|
60.10
|
4,621,800
|
|
|
4/1/2022
|
+0.50 / +0.62%
|
80.10
|
81.80
|
79.10
|
80.60
|
80.22
|
59.73
|
5,096,400
|
|
|
3/31/2022
|
+5.10 / +6.80%
|
75.00
|
81.20
|
75.00
|
80.10
|
78.66
|
59.36
|
10,598,300
|
|
|
3/30/2022
|
+0.20 / +0.27%
|
74.50
|
76.00
|
73.00
|
75.00
|
74.71
|
55.58
|
14,558,300
|
|
|
3/29/2022
|
+1.80 / +2.47%
|
73.10
|
75.30
|
72.70
|
74.80
|
74.33
|
55.43
|
6,893,700
|
|
|
3/28/2022
|
-2.40 / -3.18%
|
75.50
|
75.50
|
71.20
|
73.00
|
73.16
|
54.10
|
4,718,400
|
|
|
3/25/2022
|
+0.40 / +0.53%
|
75.00
|
77.30
|
75.00
|
75.40
|
76.30
|
55.88
|
4,679,700
|
|
|
3/24/2022
|
+1.70 / +2.32%
|
73.20
|
75.50
|
72.50
|
75.00
|
74.19
|
55.58
|
4,904,900
|
|
|
3/23/2022
|
+0.80 / +1.10%
|
73.50
|
74.70
|
72.20
|
73.30
|
73.40
|
54.32
|
4,128,000
|
|
|
3/22/2022
|
-1.00 / -1.36%
|
73.70
|
75.40
|
72.30
|
72.50
|
73.75
|
53.73
|
7,607,600
|
|
|
3/21/2022
|
+1.80 / +2.51%
|
72.00
|
74.80
|
72.00
|
73.50
|
74.03
|
54.47
|
4,193,800
|
|
|
3/18/2022
|
+2.30 / +3.31%
|
69.40
|
72.70
|
69.40
|
71.70
|
71.78
|
53.14
|
3,763,600
|
|
|
3/17/2022
|
+1.20 / +1.76%
|
68.50
|
70.90
|
68.50
|
69.40
|
69.82
|
51.43
|
1,991,800
|
|
|
3/16/2022
|
+0.40 / +0.59%
|
67.80
|
69.50
|
67.80
|
68.20
|
68.79
|
50.54
|
930,400
|
|
|
3/15/2022
|
+2.70 / +4.15%
|
65.00
|
68.20
|
64.80
|
67.80
|
67.05
|
50.24
|
2,505,911
|
|
|
3/14/2022
|
-4.20 / -6.06%
|
69.30
|
69.80
|
65.10
|
65.10
|
67.44
|
48.24
|
3,018,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|