|
Closing price on 7/18/2022
|
|
Open |
56.70 |
High |
59.40 |
Low |
56.70 |
Volume |
2,512,200 |
Split-adjusted Price |
48.31 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2022
|
+1.90 / +3.35%
|
56.70
|
59.40
|
56.70
|
58.60
|
58.35
|
48.31
|
2,512,200
|
|
7/15/2022
|
-1.50 / -2.58%
|
58.00
|
59.00
|
56.60
|
56.70
|
57.37
|
46.75
|
2,075,800
|
|
7/14/2022
|
+1.70 / +3.01%
|
56.00
|
58.50
|
55.60
|
58.20
|
57.57
|
47.98
|
2,995,400
|
|
7/13/2022
|
-0.30 / -0.53%
|
56.80
|
58.70
|
56.00
|
56.50
|
56.91
|
46.58
|
2,306,900
|
|
7/12/2022
|
+2.30 / +4.22%
|
54.30
|
57.30
|
54.00
|
56.80
|
56.39
|
46.83
|
3,445,600
|
|
7/11/2022
|
+2.60 / +5.01%
|
51.90
|
54.80
|
51.00
|
54.50
|
52.76
|
44.93
|
2,734,100
|
|
7/8/2022
|
+3.50 / +7.23%
|
49.00
|
52.00
|
48.40
|
51.90
|
51.13
|
42.79
|
2,997,500
|
|
7/7/2022
|
-0.30 / -0.62%
|
49.00
|
49.40
|
48.00
|
48.40
|
48.58
|
39.90
|
1,040,100
|
|
7/6/2022
|
-1.00 / -2.01%
|
49.00
|
50.20
|
48.60
|
48.70
|
49.31
|
40.15
|
832,000
|
|
7/5/2022
|
-0.60 / -1.19%
|
50.30
|
50.70
|
49.50
|
49.70
|
50.10
|
40.98
|
749,400
|
|
7/4/2022
|
+0.80 / +1.62%
|
49.00
|
51.20
|
49.00
|
50.30
|
50.50
|
41.47
|
860,800
|
|
7/1/2022
|
-0.80 / -1.59%
|
50.10
|
50.50
|
48.50
|
49.50
|
49.39
|
40.81
|
1,185,100
|
|
6/30/2022
|
-1.20 / -2.33%
|
52.10
|
52.40
|
49.90
|
50.30
|
50.58
|
41.47
|
1,294,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|