|
Closing price on 8/18/2021
|
|
Open |
38.00 |
High |
38.80 |
Low |
37.60 |
Volume |
3,631,800 |
Split-adjusted Price |
27.81 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2021
|
+0.50 / +1.32%
|
38.00
|
38.80
|
37.60
|
38.50
|
38.36
|
27.81
|
3,631,800
|
|
8/17/2021
|
-0.50 / -1.30%
|
38.50
|
39.00
|
37.60
|
38.00
|
38.20
|
27.45
|
3,230,500
|
|
8/16/2021
|
+2.50 / +6.94%
|
36.00
|
38.80
|
36.00
|
38.50
|
37.89
|
27.81
|
7,122,300
|
|
8/13/2021
|
+0.90 / +2.56%
|
35.20
|
36.00
|
34.70
|
36.00
|
35.28
|
26.00
|
2,607,800
|
|
8/12/2021
|
-0.10 / -0.28%
|
34.80
|
36.40
|
34.70
|
35.10
|
35.44
|
25.35
|
3,256,200
|
|
8/11/2021
|
-0.80 / -2.22%
|
36.00
|
36.00
|
35.10
|
35.20
|
35.51
|
25.42
|
2,333,300
|
|
8/10/2021
|
+0.20 / +0.56%
|
35.90
|
36.50
|
35.70
|
36.00
|
36.12
|
26.00
|
2,368,700
|
|
8/9/2021
|
+1.70 / +4.99%
|
34.10
|
35.80
|
33.80
|
35.80
|
35.24
|
25.86
|
3,173,100
|
|
8/6/2021
|
+0.30 / +0.89%
|
33.80
|
34.70
|
33.80
|
34.10
|
34.34
|
24.63
|
21,177,000
|
|
8/5/2021
|
+0.40 / +1.20%
|
33.40
|
34.30
|
33.30
|
33.80
|
33.90
|
24.41
|
11,365,100
|
|
8/4/2021
|
-0.20 / -0.60%
|
33.60
|
34.10
|
33.00
|
33.40
|
33.46
|
24.12
|
1,998,600
|
|
8/3/2021
|
-0.20 / -0.59%
|
33.80
|
34.10
|
33.10
|
33.60
|
33.43
|
24.27
|
1,813,500
|
|
8/2/2021
|
-0.60 / -1.74%
|
34.40
|
34.50
|
33.70
|
33.80
|
34.12
|
24.41
|
3,173,700
|
|
7/30/2021
|
-0.40 / -1.15%
|
35.00
|
35.00
|
34.10
|
34.40
|
34.59
|
24.85
|
2,563,700
|
|
7/29/2021
|
+0.20 / +0.58%
|
34.80
|
35.00
|
34.00
|
34.80
|
34.39
|
25.13
|
1,115,700
|
|
7/28/2021
|
+0.80 / +2.37%
|
33.80
|
35.10
|
33.70
|
34.60
|
34.46
|
24.99
|
11,390,100
|
|
7/27/2021
|
0.00 / 0.00%
|
33.80
|
34.40
|
33.80
|
33.80
|
33.95
|
24.41
|
932,400
|
|
7/26/2021
|
+0.20 / +0.60%
|
33.40
|
34.50
|
32.90
|
33.80
|
33.38
|
24.41
|
2,000,000
|
|
7/23/2021
|
+0.40 / +1.20%
|
33.60
|
34.50
|
32.90
|
33.60
|
33.64
|
24.27
|
2,813,500
|
|
7/22/2021
|
+1.40 / +4.40%
|
31.80
|
33.90
|
31.70
|
33.20
|
33.07
|
23.98
|
11,060,600
|
|
7/21/2021
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.50
|
31.80
|
31.77
|
22.97
|
639,600
|
|
7/20/2021
|
+1.80 / +6.00%
|
29.10
|
31.90
|
29.10
|
31.80
|
30.63
|
22.97
|
2,254,600
|
|
7/19/2021
|
-2.30 / -7.12%
|
31.90
|
31.90
|
30.00
|
30.00
|
30.81
|
21.67
|
11,099,900
|
|
7/16/2021
|
-0.10 / -0.31%
|
32.50
|
32.80
|
32.00
|
32.30
|
32.35
|
23.33
|
1,067,900
|
|
7/15/2021
|
+0.90 / +2.86%
|
31.00
|
32.50
|
31.00
|
32.40
|
32.03
|
23.40
|
1,639,000
|
|
7/14/2021
|
-0.20 / -0.63%
|
28.60
|
32.80
|
28.60
|
31.50
|
31.55
|
22.75
|
1,999,400
|
|
7/13/2021
|
+0.90 / +2.92%
|
29.00
|
32.00
|
29.00
|
31.70
|
31.56
|
22.90
|
4,382,600
|
|
7/12/2021
|
-3.20 / -9.41%
|
33.70
|
33.70
|
30.60
|
30.80
|
31.54
|
22.25
|
5,906,300
|
|
7/9/2021
|
-1.00 / -2.86%
|
35.00
|
35.00
|
33.30
|
34.00
|
34.30
|
24.56
|
2,020,600
|
|
7/8/2021
|
-1.00 / -2.78%
|
36.00
|
36.00
|
34.80
|
35.00
|
35.29
|
25.28
|
2,170,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:44:59 AM
|
|
|
|
|