|
Closing price on 4/3/2025
|
|
Open |
53.20 |
High |
53.20 |
Low |
48.60 |
Volume |
2,411,200 |
Split-adjusted Price |
48.60 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-5.30 / -9.83%
|
53.20
|
53.20
|
48.60
|
48.60
|
49.07
|
48.60
|
2,411,200
|
|
4/2/2025
|
+0.30 / +0.56%
|
53.70
|
54.30
|
53.60
|
53.90
|
53.97
|
53.90
|
555,500
|
|
4/1/2025
|
-0.40 / -0.74%
|
54.00
|
54.00
|
53.60
|
53.60
|
53.75
|
53.60
|
342,300
|
|
3/31/2025
|
+0.50 / +0.93%
|
53.20
|
54.40
|
52.90
|
54.00
|
53.66
|
54.00
|
957,500
|
|
3/28/2025
|
0.00 / 0.00%
|
53.60
|
53.80
|
52.90
|
53.50
|
53.15
|
53.50
|
1,335,700
|
|
3/27/2025
|
-0.30 / -0.56%
|
53.90
|
54.40
|
53.50
|
53.50
|
53.66
|
53.50
|
882,000
|
|
3/26/2025
|
-0.40 / -0.74%
|
48.80
|
54.60
|
48.80
|
53.80
|
54.00
|
53.80
|
852,600
|
|
3/25/2025
|
0.00 / 0.00%
|
54.30
|
54.60
|
53.90
|
54.20
|
54.12
|
54.20
|
1,012,900
|
|
3/24/2025
|
+0.30 / +0.56%
|
53.50
|
54.60
|
53.30
|
54.20
|
54.01
|
54.20
|
838,400
|
|
3/21/2025
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.60
|
53.90
|
53.74
|
53.90
|
521,000
|
|
3/20/2025
|
-0.30 / -0.55%
|
54.20
|
54.40
|
53.50
|
53.90
|
53.71
|
53.90
|
645,200
|
|
3/19/2025
|
-0.20 / -0.37%
|
54.50
|
54.90
|
53.60
|
54.20
|
54.05
|
54.20
|
1,361,100
|
|
3/18/2025
|
+0.30 / +0.55%
|
54.20
|
55.10
|
54.10
|
54.40
|
54.64
|
54.40
|
567,700
|
|
3/17/2025
|
-0.20 / -0.37%
|
54.40
|
54.70
|
54.00
|
54.10
|
54.18
|
54.10
|
877,000
|
|
3/14/2025
|
-0.70 / -1.27%
|
55.00
|
55.10
|
54.00
|
54.30
|
54.42
|
54.30
|
1,427,200
|
|
3/13/2025
|
-1.00 / -1.79%
|
56.00
|
56.40
|
55.00
|
55.00
|
55.50
|
55.00
|
1,619,500
|
|
3/12/2025
|
-0.60 / -1.06%
|
56.60
|
56.60
|
56.00
|
56.00
|
56.13
|
56.00
|
1,366,300
|
|
3/11/2025
|
0.00 / 0.00%
|
55.00
|
56.60
|
51.30
|
56.60
|
56.15
|
56.60
|
1,084,300
|
|
3/10/2025
|
+0.10 / +0.18%
|
56.20
|
57.20
|
55.90
|
56.60
|
56.77
|
56.60
|
1,662,800
|
|
3/7/2025
|
-0.50 / -0.88%
|
57.00
|
57.30
|
56.50
|
56.50
|
56.77
|
56.50
|
1,213,700
|
|
3/6/2025
|
+1.30 / +2.33%
|
55.70
|
57.00
|
55.70
|
57.00
|
56.12
|
57.00
|
1,083,000
|
|
3/5/2025
|
-0.80 / -1.42%
|
56.70
|
57.00
|
55.70
|
55.70
|
56.12
|
55.70
|
1,021,300
|
|
3/4/2025
|
-0.10 / -0.18%
|
56.40
|
57.20
|
56.00
|
56.50
|
56.47
|
56.50
|
1,029,400
|
|
3/3/2025
|
-0.60 / -1.05%
|
57.00
|
57.50
|
56.60
|
56.60
|
56.94
|
56.60
|
1,447,800
|
|
2/28/2025
|
-0.20 / -0.35%
|
57.30
|
57.60
|
56.60
|
57.20
|
56.98
|
57.20
|
842,200
|
|
2/27/2025
|
+0.30 / +0.53%
|
57.30
|
57.40
|
56.20
|
57.40
|
56.77
|
57.40
|
1,302,400
|
|
2/26/2025
|
0.00 / 0.00%
|
57.10
|
57.80
|
56.80
|
57.10
|
57.25
|
57.10
|
1,376,100
|
|
2/25/2025
|
+0.10 / +0.18%
|
57.10
|
57.40
|
56.70
|
57.10
|
57.04
|
57.10
|
867,600
|
|
2/24/2025
|
+1.00 / +1.79%
|
56.00
|
57.40
|
55.60
|
57.00
|
56.40
|
57.00
|
1,305,800
|
|
2/21/2025
|
+0.10 / +0.18%
|
55.90
|
56.50
|
55.60
|
56.00
|
56.00
|
56.00
|
1,480,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
904,200
|
6.70
|
-5.63%
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|