|
Closing price on 4/9/2020
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
100 |
| Split-adjusted Price |
11.09 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
-1.40 / -8.24%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.09
|
100
|
|
|
4/8/2020
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
15.91
|
12.09
|
1,100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.23
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.23
|
0
|
|
|
4/3/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.23
|
1,000
|
|
|
4/1/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
11.23
|
35,800
|
|
|
3/31/2020
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.07
|
11.38
|
10,600
|
|
|
3/30/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.06
|
11.45
|
247,900
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.59
|
724,500
|
|
|
3/26/2020
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
11.59
|
10,000
|
|
|
3/25/2020
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.55
|
11.73
|
229,800
|
|
|
3/24/2020
|
-0.20 / -1.19%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.62
|
11.80
|
1,164,100
|
|
|
3/23/2020
|
-0.10 / -0.59%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.48
|
11.95
|
237,400
|
|
|
3/20/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.98
|
12.02
|
600
|
|
|
3/19/2020
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.04
|
12.09
|
434,200
|
|
|
3/18/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.03
|
12.16
|
239,800
|
|
|
3/17/2020
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.06
|
12.16
|
5,100
|
|
|
3/16/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.25
|
12.44
|
6,000
|
|
|
3/13/2020
|
-0.20 / -1.12%
|
17.00
|
17.60
|
16.20
|
17.60
|
17.15
|
12.51
|
14,000
|
|
|
3/12/2020
|
-0.20 / -1.11%
|
18.50
|
18.50
|
17.00
|
17.80
|
17.52
|
12.66
|
498,100
|
|
|
3/11/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.97
|
12.80
|
608,600
|
|
|
3/10/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
12.80
|
109,600
|
|
|
3/9/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.94
|
12.80
|
573,100
|
|
|
3/6/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.13
|
12.80
|
571,600
|
|
|
3/5/2020
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
12.80
|
57,600
|
|
|
3/4/2020
|
-0.30 / -1.63%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.18
|
12.87
|
600
|
|
|
3/3/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.18
|
13.08
|
42,200
|
|
|
3/2/2020
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.00
|
18.40
|
18.32
|
13.08
|
1,273,900
|
|
|
2/28/2020
|
+0.40 / +2.22%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.19
|
13.08
|
21,100
|
|
|
2/27/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.80
|
5,000
|
|
|