|
Closing price on 8/30/2022
|
|
Open |
64.40 |
High |
65.80 |
Low |
62.00 |
Volume |
5,256,600 |
Split-adjusted Price |
52.75 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2022
|
-2.40 / -3.73%
|
64.40
|
65.80
|
62.00
|
62.00
|
63.70
|
52.75
|
5,256,600
|
|
8/29/2022
|
-1.40 / -2.13%
|
65.00
|
65.00
|
60.80
|
64.40
|
62.96
|
54.79
|
7,455,700
|
|
8/26/2022
|
-0.50 / -0.75%
|
66.30
|
67.70
|
64.90
|
65.80
|
66.13
|
55.99
|
5,012,700
|
|
8/25/2022
|
-1.20 / -1.78%
|
67.60
|
68.10
|
66.30
|
66.30
|
66.96
|
56.41
|
3,234,000
|
|
8/24/2022
|
+3.30 / +5.14%
|
64.40
|
67.50
|
63.40
|
67.50
|
65.14
|
57.43
|
5,450,200
|
|
8/23/2022
|
+0.50 / +0.78%
|
63.10
|
65.40
|
63.00
|
64.20
|
64.67
|
54.62
|
4,110,200
|
|
8/22/2022
|
+1.20 / +1.92%
|
62.40
|
64.40
|
61.50
|
63.70
|
63.31
|
54.20
|
4,384,100
|
|
8/19/2022
|
0.00 / 0.00%
|
63.90
|
64.00
|
61.30
|
62.50
|
62.41
|
53.18
|
1,412,400
|
|
8/18/2022
|
-0.50 / -0.77%
|
64.90
|
65.20
|
64.10
|
64.50
|
64.64
|
53.18
|
1,185,500
|
|
8/17/2022
|
+0.30 / +0.46%
|
64.80
|
65.70
|
64.10
|
65.00
|
64.88
|
53.59
|
2,353,800
|
|
8/16/2022
|
-0.40 / -0.61%
|
65.30
|
65.50
|
64.70
|
64.70
|
64.98
|
53.34
|
1,147,000
|
|
8/15/2022
|
+0.10 / +0.15%
|
64.90
|
67.10
|
64.90
|
65.10
|
66.01
|
53.67
|
2,055,500
|
|
8/12/2022
|
+2.80 / +4.50%
|
62.20
|
65.70
|
62.20
|
65.00
|
64.61
|
53.59
|
4,258,300
|
|
8/11/2022
|
-1.20 / -1.89%
|
64.50
|
64.90
|
62.00
|
62.20
|
63.27
|
51.28
|
2,146,100
|
|
8/10/2022
|
+1.30 / +2.09%
|
62.10
|
64.20
|
62.00
|
63.40
|
63.53
|
52.27
|
2,019,300
|
|
8/9/2022
|
+0.10 / +0.16%
|
62.00
|
63.00
|
61.10
|
62.10
|
62.12
|
51.20
|
2,245,600
|
|
8/8/2022
|
-2.30 / -3.58%
|
64.00
|
64.70
|
62.00
|
62.00
|
63.18
|
51.12
|
3,160,700
|
|
8/5/2022
|
-0.10 / -0.16%
|
64.40
|
64.40
|
63.50
|
64.30
|
63.84
|
53.01
|
1,650,300
|
|
8/4/2022
|
+0.80 / +1.26%
|
63.70
|
64.70
|
62.80
|
64.40
|
63.68
|
53.10
|
2,428,500
|
|
8/3/2022
|
+2.10 / +3.41%
|
62.90
|
64.70
|
62.50
|
63.60
|
63.78
|
52.44
|
4,270,900
|
|
8/2/2022
|
-0.80 / -1.28%
|
62.30
|
63.30
|
61.50
|
61.50
|
62.32
|
50.70
|
2,347,800
|
|
8/1/2022
|
+0.60 / +0.97%
|
61.70
|
62.70
|
61.30
|
62.30
|
62.01
|
51.36
|
1,902,800
|
|
7/29/2022
|
-0.60 / -0.96%
|
62.50
|
63.10
|
61.50
|
61.70
|
62.15
|
50.87
|
2,187,600
|
|
7/28/2022
|
+3.30 / +5.59%
|
59.50
|
64.30
|
59.50
|
62.30
|
62.04
|
51.36
|
4,696,700
|
|
7/27/2022
|
+0.40 / +0.68%
|
58.60
|
59.70
|
57.50
|
59.00
|
58.69
|
48.64
|
1,733,400
|
|
7/26/2022
|
-1.50 / -2.50%
|
60.10
|
60.90
|
58.60
|
58.60
|
59.79
|
48.31
|
1,166,600
|
|
7/25/2022
|
-0.90 / -1.48%
|
60.90
|
61.20
|
59.30
|
60.10
|
60.12
|
49.55
|
1,382,900
|
|
7/22/2022
|
+2.30 / +3.92%
|
58.70
|
61.70
|
58.70
|
61.00
|
60.64
|
50.29
|
2,771,200
|
|
7/21/2022
|
+0.10 / +0.17%
|
58.80
|
60.40
|
58.20
|
58.70
|
59.28
|
48.40
|
1,270,300
|
|
7/20/2022
|
-1.10 / -1.84%
|
59.50
|
60.60
|
58.60
|
58.60
|
59.68
|
48.31
|
2,004,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|