Closing price on 3/7/2022
|
|
Open |
134.30 |
High |
134.30 |
Low |
134.30 |
Volume |
2,500 |
Split-adjusted Price |
122.64 |
|
|
IDP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2022
|
-23.70 / -15.00%
|
134.30
|
134.30
|
134.30
|
134.30
|
134.30
|
122.64
|
2,500
|
|
3/4/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
0
|
|
3/3/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
0
|
|
3/2/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
0
|
|
3/1/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
2,800
|
|
2/28/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
0
|
|
2/25/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
3,500
|
|
2/24/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
100
|
|
2/23/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
0
|
|
2/22/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
0
|
|
2/21/2022
|
0.00 / 0.00%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
0
|
|
2/18/2022
|
-3.80 / -2.35%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
100
|
|
2/17/2022
|
+6.40 / +4.04%
|
159.00
|
165.00
|
159.00
|
165.00
|
161.80
|
150.68
|
20,200
|
|
2/16/2022
|
+1.00 / +0.63%
|
159.00
|
159.00
|
158.00
|
159.00
|
158.60
|
145.20
|
700
|
|
2/15/2022
|
+4.00 / +2.60%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
144.28
|
400
|
|
2/14/2022
|
+1.00 / +0.65%
|
154.00
|
154.00
|
154.00
|
154.00
|
154.00
|
140.63
|
33,100
|
|
2/11/2022
|
0.00 / 0.00%
|
150.00
|
156.00
|
150.00
|
156.00
|
153.00
|
142.46
|
200
|
|
2/10/2022
|
0.00 / 0.00%
|
156.00
|
156.00
|
156.00
|
156.00
|
156.00
|
142.46
|
0
|
|
2/9/2022
|
+0.70 / +0.45%
|
156.00
|
156.00
|
156.00
|
156.00
|
156.00
|
142.46
|
100
|
|
2/8/2022
|
+0.70 / +0.45%
|
155.30
|
156.00
|
155.30
|
156.00
|
155.30
|
142.46
|
40,000
|
|
2/7/2022
|
0.00 / 0.00%
|
155.30
|
155.30
|
155.30
|
155.30
|
155.30
|
141.82
|
0
|
|
1/28/2022
|
0.00 / 0.00%
|
155.30
|
155.30
|
155.30
|
155.30
|
155.30
|
141.82
|
0
|
|
1/27/2022
|
0.00 / 0.00%
|
155.30
|
155.30
|
155.30
|
155.30
|
155.30
|
141.82
|
400
|
|
1/26/2022
|
0.00 / 0.00%
|
155.30
|
155.30
|
155.30
|
155.30
|
155.30
|
141.82
|
0
|
|
1/25/2022
|
+10.00 / +6.67%
|
137.00
|
160.00
|
137.00
|
160.00
|
155.30
|
146.11
|
7,800
|
|
1/24/2022
|
+2.00 / +1.35%
|
150.00
|
150.00
|
150.00
|
150.00
|
150.00
|
136.98
|
200
|
|
1/21/2022
|
+19.30 / +14.93%
|
145.00
|
148.60
|
145.00
|
148.60
|
148.00
|
135.70
|
3,500
|
|
1/20/2022
|
+16.80 / +14.93%
|
129.30
|
129.30
|
129.30
|
129.30
|
129.30
|
118.08
|
1,000,100
|
|
1/19/2022
|
+16.90 / +13.51%
|
125.00
|
142.00
|
106.50
|
142.00
|
112.50
|
129.67
|
6,600
|
|
1/18/2022
|
-4.70 / -3.62%
|
125.10
|
125.10
|
125.10
|
125.10
|
125.10
|
114.24
|
177,900
|
|
|