|
Closing price on 6/29/2022
|
|
Open |
50.50 |
High |
51.90 |
Low |
49.50 |
Volume |
2,076,400 |
Split-adjusted Price |
42.46 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2022
|
+0.50 / +0.98%
|
50.50
|
51.90
|
49.50
|
51.50
|
51.03
|
42.46
|
2,076,400
|
|
6/28/2022
|
+2.10 / +4.29%
|
49.00
|
51.50
|
48.70
|
51.00
|
50.10
|
42.05
|
1,895,700
|
|
6/27/2022
|
+2.50 / +5.39%
|
50.00
|
50.00
|
48.00
|
48.90
|
48.91
|
40.32
|
1,710,300
|
|
6/24/2022
|
-0.70 / -1.35%
|
51.70
|
53.30
|
51.00
|
51.00
|
52.20
|
38.25
|
2,344,100
|
|
6/23/2022
|
+3.70 / +7.71%
|
48.00
|
52.00
|
47.60
|
51.70
|
49.92
|
38.78
|
5,976,400
|
|
6/22/2022
|
+1.30 / +2.78%
|
46.90
|
48.30
|
46.60
|
48.00
|
47.52
|
36.00
|
1,899,700
|
|
6/21/2022
|
+0.20 / +0.43%
|
45.50
|
47.50
|
45.00
|
46.70
|
46.14
|
35.03
|
1,530,300
|
|
6/20/2022
|
-3.50 / -7.00%
|
50.10
|
50.90
|
46.50
|
46.50
|
48.39
|
34.88
|
2,347,000
|
|
6/17/2022
|
-1.90 / -3.66%
|
51.40
|
51.40
|
49.20
|
50.00
|
50.18
|
37.50
|
1,999,600
|
|
6/16/2022
|
+1.90 / +3.80%
|
51.00
|
52.20
|
51.00
|
51.90
|
51.85
|
38.93
|
1,919,200
|
|
6/15/2022
|
-2.00 / -3.85%
|
52.00
|
52.70
|
49.60
|
50.00
|
50.60
|
37.50
|
2,172,100
|
|
6/14/2022
|
+1.10 / +2.16%
|
50.00
|
52.10
|
49.50
|
52.00
|
51.13
|
39.00
|
1,547,200
|
|
6/13/2022
|
-3.60 / -6.61%
|
53.10
|
54.20
|
50.20
|
50.90
|
51.89
|
38.18
|
2,943,000
|
|
6/10/2022
|
-1.90 / -3.37%
|
56.00
|
57.80
|
54.50
|
54.50
|
56.19
|
40.88
|
2,594,500
|
|
6/9/2022
|
+3.30 / +6.21%
|
53.20
|
56.80
|
53.00
|
56.40
|
55.10
|
42.31
|
3,826,300
|
|
6/8/2022
|
+2.10 / +4.12%
|
51.30
|
54.50
|
51.10
|
53.10
|
52.98
|
39.83
|
2,240,300
|
|
6/7/2022
|
+0.90 / +1.80%
|
49.90
|
51.50
|
49.10
|
51.00
|
50.08
|
38.25
|
2,639,800
|
|
6/6/2022
|
-2.60 / -4.93%
|
52.50
|
53.90
|
50.10
|
50.10
|
52.24
|
37.58
|
1,710,600
|
|
6/3/2022
|
-0.80 / -1.50%
|
53.50
|
53.80
|
52.50
|
52.70
|
53.10
|
39.53
|
1,161,700
|
|
6/2/2022
|
-0.70 / -1.29%
|
54.20
|
55.60
|
53.20
|
53.50
|
54.22
|
40.13
|
2,687,000
|
|
6/1/2022
|
-0.20 / -0.37%
|
54.80
|
55.10
|
53.50
|
54.20
|
54.31
|
40.66
|
2,151,600
|
|
5/31/2022
|
+1.40 / +2.64%
|
53.20
|
54.40
|
52.70
|
54.40
|
53.89
|
40.81
|
3,148,800
|
|
5/30/2022
|
+1.20 / +2.32%
|
51.80
|
53.70
|
51.50
|
53.00
|
52.79
|
39.76
|
2,171,300
|
|
5/27/2022
|
-0.30 / -0.58%
|
52.40
|
53.00
|
51.50
|
51.80
|
52.25
|
38.85
|
2,536,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|