|
|
Closing price on 6/17/2020
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
11,500 |
| Split-adjusted Price |
13.69 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.20
|
13.69
|
11,500
|
|
|
6/16/2020
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.13
|
13.54
|
11,100
|
|
|
6/15/2020
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.70
|
18.00
|
17.88
|
13.32
|
15,200
|
|
|
6/12/2020
|
-0.30 / -1.63%
|
18.00
|
18.20
|
17.90
|
18.10
|
17.99
|
13.39
|
15,500
|
|
|
6/11/2020
|
-0.80 / -4.17%
|
18.50
|
19.20
|
18.40
|
18.40
|
18.68
|
13.62
|
36,200
|
|
|
6/10/2020
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.02
|
14.21
|
173,700
|
|
|
6/9/2020
|
-0.70 / -3.54%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.18
|
14.13
|
401,900
|
|
|
6/8/2020
|
+0.80 / +4.21%
|
19.10
|
19.80
|
18.90
|
19.80
|
19.16
|
14.65
|
55,800
|
|
|
6/5/2020
|
-0.50 / -2.56%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.93
|
14.06
|
1,767,800
|
|
|
6/4/2020
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.00
|
19.50
|
19.16
|
14.43
|
1,032,700
|
|
|
6/3/2020
|
+0.10 / +0.51%
|
20.00
|
21.40
|
18.90
|
19.60
|
19.31
|
14.50
|
63,400
|
|
|
6/2/2020
|
+1.20 / +6.56%
|
18.30
|
19.60
|
18.30
|
19.50
|
19.03
|
14.43
|
155,200
|
|
|
6/1/2020
|
+1.00 / +5.78%
|
17.50
|
18.40
|
17.40
|
18.30
|
18.05
|
13.54
|
699,700
|
|
|
5/29/2020
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
12.80
|
1,791,400
|
|
|
5/28/2020
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.04
|
12.65
|
183,100
|
|
|
5/27/2020
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.16
|
13.17
|
17,200
|
|
|
5/26/2020
|
+0.50 / +2.79%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.14
|
13.62
|
1,797,900
|
|
|
5/25/2020
|
+0.70 / +4.07%
|
17.20
|
18.50
|
17.20
|
17.90
|
17.59
|
13.25
|
49,000
|
|
|
5/22/2020
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.29
|
12.73
|
22,400
|
|
|
5/21/2020
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.20
|
12.65
|
6,700
|
|
|
5/20/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.49
|
12.73
|
2,600
|
|
|
5/19/2020
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.16
|
12.73
|
209,500
|
|
|
5/18/2020
|
+0.30 / +1.80%
|
17.00
|
17.30
|
16.60
|
17.00
|
16.99
|
12.58
|
56,000
|
|
|
5/15/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.81
|
12.36
|
4,100
|
|
|
5/14/2020
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
12.51
|
228,500
|
|
|
5/13/2020
|
+0.10 / +0.59%
|
18.20
|
18.20
|
16.80
|
17.00
|
16.94
|
12.58
|
24,600
|
|
|
5/12/2020
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
12.51
|
21,700
|
|
|
5/11/2020
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.02
|
12.65
|
12,200
|
|
|
5/8/2020
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.91
|
12.51
|
8,400
|
|
|
5/7/2020
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.78
|
12.43
|
3,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:34:59 AM
|
|
|
|
|