|
Closing price on 9/8/2020
|
|
| Open |
23.40 |
| High |
23.70 |
| Low |
23.10 |
| Volume |
119,400 |
| Split-adjusted Price |
16.76 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2020
|
+0.60 / +3.17%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.09
|
14.08
|
191,200
|
|
|
8/7/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.65
|
419,600
|
|
|
8/6/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
13.65
|
200
|
|
|
8/5/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.91
|
13.65
|
899,900
|
|
|
8/4/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.65
|
368,000
|
|
|
8/3/2020
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.78
|
13.65
|
5,000
|
|
|
7/31/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
13.51
|
1,181,500
|
|
|
7/30/2020
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.62
|
13.51
|
91,000
|
|
|
7/29/2020
|
-0.10 / -0.53%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.48
|
13.51
|
6,600
|
|
|
7/28/2020
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.30
|
18.80
|
18.75
|
13.58
|
323,500
|
|
|