|
Closing price on 2/6/2024
|
|
Open |
55.40 |
High |
56.80 |
Low |
55.00 |
Volume |
1,965,900 |
Split-adjusted Price |
54.09 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2024
|
+0.90 / +1.62%
|
55.40
|
56.80
|
55.00
|
56.30
|
56.03
|
54.09
|
1,965,900
|
|
2/5/2024
|
+0.30 / +0.54%
|
55.10
|
55.90
|
54.60
|
55.40
|
55.21
|
53.23
|
1,957,100
|
|
2/2/2024
|
-0.90 / -1.61%
|
54.60
|
56.00
|
54.60
|
55.10
|
55.29
|
52.94
|
1,943,100
|
|
2/1/2024
|
+3.00 / +5.66%
|
53.30
|
56.50
|
52.90
|
56.00
|
54.72
|
53.81
|
5,445,400
|
|
1/31/2024
|
-0.70 / -1.30%
|
54.00
|
54.60
|
52.80
|
53.00
|
53.39
|
50.92
|
1,850,300
|
|
1/30/2024
|
+2.40 / +4.68%
|
51.40
|
54.40
|
51.20
|
53.70
|
52.69
|
51.60
|
5,271,200
|
|
1/29/2024
|
+0.10 / +0.20%
|
51.20
|
51.70
|
51.20
|
51.30
|
51.38
|
49.29
|
1,591,500
|
|
1/26/2024
|
+0.40 / +0.79%
|
50.80
|
51.50
|
50.80
|
51.20
|
51.07
|
49.19
|
1,190,600
|
|
1/25/2024
|
+0.30 / +0.59%
|
50.50
|
51.20
|
50.30
|
50.80
|
50.74
|
48.81
|
949,400
|
|
1/24/2024
|
-0.40 / -0.79%
|
50.90
|
50.90
|
50.40
|
50.50
|
50.66
|
48.52
|
1,530,600
|
|
1/23/2024
|
-0.10 / -0.20%
|
51.00
|
51.20
|
50.60
|
50.90
|
50.86
|
48.91
|
937,100
|
|
1/22/2024
|
-0.20 / -0.39%
|
51.20
|
51.50
|
50.30
|
51.00
|
50.80
|
49.00
|
1,701,400
|
|
1/19/2024
|
+0.10 / +0.20%
|
51.50
|
52.10
|
51.10
|
51.20
|
51.70
|
49.19
|
1,540,700
|
|
1/18/2024
|
+0.40 / +0.79%
|
50.70
|
51.40
|
50.60
|
51.10
|
50.98
|
49.10
|
1,479,700
|
|
1/17/2024
|
-0.10 / -0.20%
|
50.80
|
51.20
|
50.70
|
50.70
|
50.90
|
48.71
|
1,058,200
|
|
1/16/2024
|
+0.50 / +0.99%
|
50.10
|
51.50
|
50.00
|
50.80
|
50.34
|
48.81
|
995,800
|
|
1/15/2024
|
-0.70 / -1.37%
|
51.00
|
51.90
|
50.30
|
50.30
|
50.84
|
48.33
|
1,594,200
|
|
1/12/2024
|
-1.10 / -2.05%
|
53.60
|
53.60
|
52.00
|
52.50
|
52.67
|
49.00
|
4,140,000
|
|
1/11/2024
|
+0.60 / +1.13%
|
53.00
|
53.60
|
52.80
|
53.60
|
53.29
|
50.03
|
2,548,600
|
|
1/10/2024
|
-0.10 / -0.19%
|
53.10
|
53.50
|
52.60
|
53.00
|
52.98
|
49.47
|
2,538,200
|
|
1/9/2024
|
+1.20 / +2.31%
|
52.00
|
53.40
|
51.60
|
53.10
|
52.82
|
49.56
|
3,993,400
|
|
1/8/2024
|
+0.10 / +0.19%
|
51.80
|
52.20
|
51.70
|
51.90
|
51.93
|
48.44
|
1,628,700
|
|
1/5/2024
|
-0.40 / -0.77%
|
52.50
|
52.50
|
51.80
|
51.80
|
52.08
|
48.35
|
1,895,200
|
|
1/4/2024
|
0.00 / 0.00%
|
52.30
|
52.70
|
51.90
|
52.20
|
52.27
|
48.72
|
2,749,000
|
|
1/3/2024
|
+1.00 / +1.95%
|
51.30
|
52.20
|
51.20
|
52.20
|
51.79
|
48.72
|
2,026,100
|
|
1/2/2024
|
-0.90 / -1.73%
|
52.30
|
52.50
|
51.00
|
51.20
|
51.47
|
47.79
|
2,672,100
|
|
12/29/2023
|
-0.10 / -0.19%
|
52.20
|
52.30
|
51.80
|
52.10
|
52.07
|
48.63
|
1,575,000
|
|
12/28/2023
|
+0.10 / +0.19%
|
52.10
|
52.30
|
51.50
|
52.20
|
51.93
|
48.72
|
2,268,800
|
|
12/27/2023
|
0.00 / 0.00%
|
52.20
|
52.50
|
51.80
|
52.10
|
52.12
|
48.63
|
2,020,100
|
|
12/26/2023
|
+0.60 / +1.17%
|
51.30
|
52.70
|
51.30
|
52.10
|
52.11
|
48.63
|
3,064,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|