|
Closing price on 9/9/2022
|
|
Open |
57.20 |
High |
58.80 |
Low |
57.00 |
Volume |
3,069,920 |
Split-adjusted Price |
50.03 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2022
|
+1.60 / +2.80%
|
57.20
|
58.80
|
57.00
|
58.80
|
57.75
|
50.03
|
3,069,920
|
|
9/8/2022
|
+0.10 / +0.18%
|
57.00
|
58.10
|
56.20
|
57.20
|
57.09
|
48.67
|
2,840,100
|
|
9/7/2022
|
-3.90 / -6.39%
|
61.00
|
61.30
|
56.10
|
57.10
|
59.00
|
48.58
|
9,204,680
|
|
9/6/2022
|
-0.60 / -0.97%
|
61.60
|
62.50
|
61.00
|
61.00
|
61.62
|
51.90
|
3,466,500
|
|
9/5/2022
|
-0.70 / -1.12%
|
62.50
|
63.30
|
61.30
|
61.60
|
62.12
|
52.41
|
3,735,270
|
|
8/31/2022
|
+0.30 / +0.48%
|
62.00
|
62.60
|
59.90
|
62.30
|
60.96
|
53.01
|
7,265,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|