Closing price on 5/24/2022
|
|
Open |
147.00 |
High |
147.00 |
Low |
147.00 |
Volume |
0 |
Split-adjusted Price |
137.89 |
|
|
IDP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2022
|
0.00 / 0.00%
|
147.00
|
147.00
|
147.00
|
147.00
|
147.00
|
137.89
|
0
|
|
5/23/2022
|
-0.10 / -0.07%
|
151.00
|
151.00
|
151.00
|
151.00
|
151.00
|
137.89
|
500
|
|
5/20/2022
|
-3.00 / -1.95%
|
153.00
|
153.00
|
151.00
|
151.00
|
151.10
|
137.89
|
3,100
|
|
5/19/2022
|
-1.10 / -0.71%
|
154.00
|
154.00
|
154.00
|
154.00
|
154.00
|
140.63
|
200
|
|
5/18/2022
|
0.00 / 0.00%
|
155.10
|
155.10
|
155.10
|
155.10
|
155.10
|
141.64
|
6,600
|
|
5/17/2022
|
0.00 / 0.00%
|
155.10
|
155.10
|
155.10
|
155.10
|
155.10
|
141.64
|
0
|
|
5/16/2022
|
+20.20 / +14.96%
|
152.00
|
155.20
|
152.00
|
155.20
|
155.10
|
141.73
|
15,000
|
|
5/13/2022
|
-20.00 / -12.90%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
123.28
|
6,700
|
|
5/12/2022
|
0.00 / 0.00%
|
155.00
|
155.00
|
155.00
|
155.00
|
155.00
|
141.54
|
0
|
|
5/11/2022
|
0.00 / 0.00%
|
155.00
|
155.00
|
155.00
|
155.00
|
155.00
|
141.54
|
0
|
|
5/10/2022
|
0.00 / 0.00%
|
155.00
|
155.00
|
155.00
|
155.00
|
155.00
|
141.54
|
6,500
|
|
5/9/2022
|
+5.00 / +3.33%
|
155.00
|
155.00
|
155.00
|
155.00
|
155.00
|
141.54
|
100
|
|
5/6/2022
|
-6.50 / -4.15%
|
150.00
|
150.00
|
150.00
|
150.00
|
150.00
|
136.98
|
900
|
|
5/5/2022
|
0.00 / 0.00%
|
156.50
|
156.50
|
156.50
|
156.50
|
156.50
|
142.91
|
6,600
|
|
5/4/2022
|
0.00 / 0.00%
|
156.50
|
156.50
|
156.50
|
156.50
|
156.50
|
142.91
|
0
|
|
4/29/2022
|
0.00 / 0.00%
|
156.50
|
156.50
|
156.50
|
156.50
|
156.50
|
142.91
|
0
|
|
4/28/2022
|
+18.40 / +13.32%
|
156.50
|
156.50
|
156.50
|
156.50
|
156.50
|
142.91
|
6,700
|
|
4/27/2022
|
0.00 / 0.00%
|
138.10
|
138.10
|
138.10
|
138.10
|
138.10
|
126.11
|
0
|
|
4/26/2022
|
+18.00 / +14.99%
|
138.10
|
138.10
|
138.10
|
138.10
|
138.10
|
126.11
|
100
|
|
4/25/2022
|
+12.50 / +9.98%
|
115.50
|
137.70
|
115.50
|
137.70
|
120.10
|
125.75
|
1,300
|
|
4/22/2022
|
+16.30 / +14.97%
|
125.20
|
125.20
|
125.20
|
125.20
|
125.20
|
114.33
|
100
|
|
4/21/2022
|
0.00 / 0.00%
|
108.90
|
108.90
|
108.90
|
108.90
|
108.90
|
99.45
|
0
|
|
4/20/2022
|
-15.50 / -12.46%
|
112.00
|
112.00
|
108.90
|
108.90
|
108.90
|
99.45
|
10,100
|
|
4/19/2022
|
+18.20 / +13.03%
|
139.70
|
160.50
|
120.30
|
157.90
|
124.40
|
144.19
|
11,100
|
|
4/18/2022
|
0.00 / 0.00%
|
139.70
|
139.70
|
139.70
|
139.70
|
139.70
|
127.57
|
6,000
|
|
4/15/2022
|
+5.50 / +4.25%
|
142.00
|
142.00
|
135.00
|
135.00
|
139.70
|
123.28
|
1,500
|
|
4/14/2022
|
+18.20 / +11.99%
|
129.10
|
170.00
|
129.10
|
170.00
|
129.50
|
155.24
|
11,100
|
|
4/13/2022
|
+19.90 / +13.27%
|
127.50
|
169.90
|
127.50
|
169.90
|
151.80
|
155.15
|
14,600
|
|
4/12/2022
|
0.00 / 0.00%
|
150.00
|
150.00
|
150.00
|
150.00
|
150.00
|
136.98
|
60,000
|
|
4/8/2022
|
-0.20 / -0.13%
|
150.00
|
150.00
|
150.00
|
150.00
|
150.00
|
136.98
|
200
|
|
|