|
Closing price on 8/17/2020
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
5,900 |
| Split-adjusted Price |
11.83 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.60
|
11.83
|
5,900
|
|
|
8/14/2020
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.50
|
11.83
|
992,100
|
|
|
8/13/2020
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.89
|
169,000
|
|
|
8/12/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.10
|
19.80
|
19.73
|
12.02
|
6,100
|
|
|
8/11/2020
|
+0.30 / +1.54%
|
20.30
|
20.30
|
19.80
|
19.80
|
19.81
|
12.02
|
989,200
|
|
|
8/10/2020
|
+0.60 / +3.17%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.09
|
11.83
|
191,200
|
|
|
8/7/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.47
|
419,600
|
|
|
8/6/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
11.47
|
200
|
|
|
8/5/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.91
|
11.47
|
899,900
|
|
|
8/4/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.47
|
368,000
|
|
|
8/3/2020
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.78
|
11.47
|
5,000
|
|
|
7/31/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.35
|
1,181,500
|
|
|
7/30/2020
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.62
|
11.35
|
91,000
|
|
|
7/29/2020
|
-0.10 / -0.53%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.48
|
11.35
|
6,600
|
|
|
7/28/2020
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.30
|
18.80
|
18.75
|
11.41
|
323,500
|
|
|
7/27/2020
|
-0.20 / -1.05%
|
18.30
|
18.80
|
18.10
|
18.80
|
18.28
|
11.41
|
11,200
|
|
|
7/24/2020
|
-0.40 / -2.06%
|
19.10
|
19.10
|
18.30
|
19.00
|
18.88
|
11.53
|
50,300
|
|
|
7/23/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.25
|
11.77
|
400
|
|
|
7/22/2020
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.03
|
11.77
|
6,400
|
|
|
7/21/2020
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.10
|
19.30
|
19.29
|
11.53
|
11,300
|
|
|
7/20/2020
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.20
|
19.60
|
19.23
|
11.71
|
6,300
|
|
|
7/17/2020
|
+0.50 / +2.62%
|
19.10
|
19.70
|
19.10
|
19.60
|
19.33
|
11.71
|
7,100
|
|
|
7/16/2020
|
-0.60 / -3.05%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.36
|
11.41
|
4,400
|
|
|
7/15/2020
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.44
|
11.77
|
3,100
|
|
|
7/14/2020
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.43
|
11.65
|
11,600
|
|
|
7/13/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.30
|
11.59
|
15,900
|
|
|
7/10/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.59
|
100
|
|
|
7/9/2020
|
+0.40 / +2.11%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.15
|
11.59
|
15,300
|
|
|
7/8/2020
|
-0.40 / -2.06%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.12
|
11.35
|
3,800
|
|
|
7/7/2020
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.32
|
11.59
|
7,500
|
|
|