|
Closing price on 5/26/2022
|
|
Open |
53.00 |
High |
53.70 |
Low |
51.50 |
Volume |
1,632,000 |
Split-adjusted Price |
39.08 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2022
|
-0.90 / -1.70%
|
53.00
|
53.70
|
51.50
|
52.10
|
52.62
|
39.08
|
1,632,000
|
|
5/25/2022
|
+1.50 / +2.91%
|
51.50
|
54.00
|
51.00
|
53.00
|
52.52
|
39.76
|
3,102,100
|
|
5/24/2022
|
+2.50 / +5.10%
|
49.00
|
51.50
|
48.00
|
51.50
|
49.40
|
38.63
|
2,371,200
|
|
5/23/2022
|
-2.30 / -4.48%
|
51.30
|
52.40
|
48.70
|
49.00
|
50.13
|
36.75
|
2,312,000
|
|
5/20/2022
|
+1.30 / +2.60%
|
50.00
|
53.70
|
49.90
|
51.30
|
52.09
|
38.48
|
3,130,100
|
|
5/19/2022
|
+0.60 / +1.21%
|
48.00
|
50.60
|
46.80
|
50.00
|
49.14
|
37.50
|
2,103,100
|
|
5/18/2022
|
+1.10 / +2.28%
|
49.00
|
50.30
|
48.30
|
49.40
|
49.37
|
37.05
|
2,432,400
|
|
5/17/2022
|
+3.90 / +8.78%
|
44.40
|
48.30
|
43.60
|
48.30
|
46.15
|
36.23
|
2,433,900
|
|
5/16/2022
|
0.00 / 0.00%
|
44.20
|
47.20
|
42.10
|
44.40
|
44.75
|
33.30
|
2,252,600
|
|
5/13/2022
|
-4.90 / -9.94%
|
49.50
|
49.50
|
44.40
|
44.40
|
45.80
|
33.30
|
3,174,400
|
|
5/12/2022
|
-1.60 / -3.11%
|
52.00
|
52.00
|
46.80
|
49.90
|
50.11
|
36.98
|
3,387,500
|
|
5/11/2022
|
+1.40 / +2.79%
|
50.90
|
51.70
|
49.70
|
51.50
|
50.59
|
38.17
|
2,269,000
|
|
5/10/2022
|
+2.40 / +5.03%
|
47.00
|
50.10
|
44.10
|
50.10
|
46.97
|
37.13
|
3,296,000
|
|
5/9/2022
|
-5.20 / -9.83%
|
52.80
|
52.80
|
47.70
|
47.70
|
48.52
|
35.35
|
8,307,900
|
|
5/6/2022
|
-4.30 / -7.52%
|
57.00
|
57.00
|
52.90
|
52.90
|
54.76
|
39.20
|
3,393,500
|
|
5/5/2022
|
+1.10 / +1.96%
|
56.50
|
58.80
|
56.10
|
57.20
|
57.54
|
42.39
|
3,455,300
|
|
5/4/2022
|
+0.70 / +1.26%
|
55.50
|
57.40
|
50.10
|
56.10
|
56.40
|
41.57
|
3,042,000
|
|
4/29/2022
|
+0.50 / +0.91%
|
54.50
|
56.20
|
53.70
|
55.40
|
55.09
|
41.06
|
2,314,600
|
|
4/28/2022
|
-0.60 / -1.08%
|
56.10
|
57.00
|
53.50
|
54.90
|
55.13
|
40.69
|
2,205,300
|
|
4/27/2022
|
+5.00 / +9.90%
|
50.60
|
55.50
|
50.00
|
55.50
|
52.03
|
41.13
|
4,024,200
|
|
4/26/2022
|
-3.10 / -5.78%
|
53.40
|
53.60
|
48.30
|
50.50
|
49.46
|
37.42
|
7,935,200
|
|
4/25/2022
|
-5.90 / -9.92%
|
58.70
|
59.90
|
53.60
|
53.60
|
54.81
|
39.72
|
4,768,900
|
|
4/22/2022
|
+1.20 / +2.06%
|
58.30
|
59.90
|
56.00
|
59.50
|
58.40
|
44.09
|
3,732,300
|
|
4/21/2022
|
-1.10 / -1.85%
|
59.00
|
59.40
|
57.00
|
58.30
|
58.25
|
43.20
|
5,038,700
|
|
4/20/2022
|
-1.40 / -2.30%
|
60.50
|
61.80
|
59.30
|
59.40
|
60.15
|
44.02
|
3,954,200
|
|
4/19/2022
|
-0.70 / -1.14%
|
61.30
|
63.60
|
60.30
|
60.80
|
62.07
|
45.06
|
4,182,600
|
|
4/18/2022
|
0.00 / 0.00%
|
61.50
|
63.10
|
59.70
|
61.50
|
60.91
|
45.58
|
5,955,500
|
|
4/15/2022
|
-5.40 / -8.07%
|
66.90
|
66.90
|
61.10
|
61.50
|
63.26
|
45.58
|
9,064,300
|
|
4/14/2022
|
-1.80 / -2.62%
|
69.00
|
69.50
|
66.70
|
66.90
|
67.51
|
49.58
|
4,286,300
|
|
4/13/2022
|
+3.60 / +5.53%
|
65.10
|
68.70
|
65.00
|
68.70
|
66.68
|
50.91
|
4,911,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|