|
|
Closing price on 9/22/2020
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
35,800 |
| Split-adjusted Price |
17.19 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
-0.20 / -0.83%
|
23.80
|
23.90
|
23.10
|
23.80
|
23.66
|
17.19
|
35,800
|
|
|
9/21/2020
|
+0.20 / +0.84%
|
25.00
|
25.00
|
23.70
|
24.00
|
23.86
|
17.33
|
74,800
|
|
|
9/18/2020
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
23.80
|
23.79
|
17.19
|
79,200
|
|
|
9/17/2020
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.60
|
23.70
|
23.77
|
17.12
|
2,064,500
|
|
|
9/16/2020
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.70
|
23.90
|
23.92
|
17.26
|
106,500
|
|
|
9/15/2020
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.20
|
17.26
|
173,900
|
|
|
9/14/2020
|
+1.20 / +5.22%
|
22.90
|
24.30
|
22.50
|
24.20
|
23.83
|
17.48
|
504,800
|
|
|
9/11/2020
|
-0.30 / -1.29%
|
23.00
|
23.30
|
22.80
|
23.00
|
22.93
|
16.61
|
79,200
|
|
|
9/10/2020
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.80
|
23.30
|
23.17
|
16.83
|
73,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.19
|
16.76
|
86,300
|
|
|
9/8/2020
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.10
|
23.20
|
23.32
|
16.76
|
119,400
|
|
|
9/7/2020
|
+1.10 / +4.98%
|
22.30
|
23.90
|
22.10
|
23.20
|
23.13
|
16.76
|
335,400
|
|
|
9/4/2020
|
+0.10 / +0.45%
|
21.90
|
22.40
|
21.80
|
22.10
|
22.15
|
15.96
|
73,900
|
|
|
9/3/2020
|
-0.30 / -1.35%
|
22.50
|
22.60
|
21.60
|
22.00
|
21.99
|
15.89
|
39,100
|
|
|
9/1/2020
|
+0.10 / +0.45%
|
21.80
|
22.50
|
21.50
|
22.30
|
21.90
|
16.11
|
75,400
|
|
|
8/31/2020
|
-0.50 / -2.20%
|
22.70
|
22.70
|
21.90
|
22.20
|
22.32
|
16.03
|
46,500
|
|
|
8/28/2020
|
+0.20 / +0.89%
|
22.90
|
23.40
|
22.40
|
22.70
|
22.88
|
16.40
|
2,809,400
|
|
|
8/27/2020
|
+1.00 / +4.65%
|
21.50
|
22.90
|
21.50
|
22.50
|
22.58
|
16.25
|
886,200
|
|
|
8/26/2020
|
+1.80 / +9.14%
|
19.60
|
21.50
|
19.60
|
21.50
|
20.33
|
15.53
|
173,500
|
|
|
8/25/2020
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.68
|
14.23
|
4,500
|
|
|
8/24/2020
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.57
|
14.16
|
493,900
|
|
|
8/21/2020
|
0.00 / 0.00%
|
19.50
|
19.80
|
18.80
|
19.50
|
19.34
|
14.08
|
33,900
|
|
|
8/20/2020
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.08
|
10,000
|
|
|
8/19/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.85
|
14.37
|
453,200
|
|
|
8/18/2020
|
+0.40 / +2.05%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.92
|
14.37
|
30,900
|
|
|
8/17/2020
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.60
|
14.08
|
5,900
|
|
|
8/14/2020
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.50
|
14.08
|
992,100
|
|
|
8/13/2020
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
14.16
|
169,000
|
|
|
8/12/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.10
|
19.80
|
19.73
|
14.30
|
6,100
|
|
|
8/11/2020
|
+0.30 / +1.54%
|
20.30
|
20.30
|
19.80
|
19.80
|
19.81
|
14.30
|
989,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|