IAC Inc NASDAQ:IAC Historical Prices

Below are the 936 trading days of historical prices for IAC.

# Exchange Symbol Date Open High Low Close
936 NASDAQ IAC Wed, Mar 20, 2024 51.46 53.21 51.38 53.13
935 NASDAQ IAC Tue, Mar 19, 2024 51.17 51.88 50.94 51.59
934 NASDAQ IAC Mon, Mar 18, 2024 51.35 52.32 51.31 51.64
933 NASDAQ IAC Fri, Mar 15, 2024 51.11 51.38 50.67 51.21
932 NASDAQ IAC Thu, Mar 14, 2024 51.70 51.75 50.72 51.13
931 NASDAQ IAC Wed, Mar 13, 2024 52.00 52.58 51.62 51.71
930 NASDAQ IAC Tue, Mar 12, 2024 51.86 52.57 51.52 52.33
929 NASDAQ IAC Mon, Mar 11, 2024 51.38 52.20 51.38 51.90
928 NASDAQ IAC Fri, Mar 8, 2024 52.00 53.18 51.71 51.72
927 NASDAQ IAC Thu, Mar 7, 2024 51.48 52.46 51.05 51.90
926 NASDAQ IAC Wed, Mar 6, 2024 52.41 52.58 50.83 51.44
925 NASDAQ IAC Tue, Mar 5, 2024 52.42 53.08 51.76 52.06
924 NASDAQ IAC Mon, Mar 4, 2024 56.53 56.76 52.79 52.80
923 NASDAQ IAC Fri, Mar 1, 2024 56.73 57.28 56.05 56.97
922 NASDAQ IAC Thu, Feb 29, 2024 56.21 56.94 56.20 56.80
921 NASDAQ IAC Wed, Feb 28, 2024 55.94 56.47 55.86 55.95
920 NASDAQ IAC Tue, Feb 27, 2024 55.97 56.55 55.77 56.50
919 NASDAQ IAC Mon, Feb 26, 2024 56.51 56.73 55.70 55.72
918 NASDAQ IAC Fri, Feb 23, 2024 57.45 57.75 56.25 56.69
917 NASDAQ IAC Thu, Feb 22, 2024 57.78 58.15 57.14 57.67
916 NASDAQ IAC Wed, Feb 21, 2024 56.56 57.33 56.25 57.25
915 NASDAQ IAC Tue, Feb 20, 2024 57.50 58.22 56.70 57.18
914 NASDAQ IAC Fri, Feb 16, 2024 55.65 57.06 55.14 56.99
913 NASDAQ IAC Thu, Feb 15, 2024 54.44 56.12 53.68 55.77
912 NASDAQ IAC Wed, Feb 14, 2024 54.00 54.74 52.22 54.04
911 NASDAQ IAC Tue, Feb 13, 2024 51.50 51.93 50.92 51.18
910 NASDAQ IAC Mon, Feb 12, 2024 52.71 53.78 52.50 52.98
909 NASDAQ IAC Fri, Feb 9, 2024 52.60 53.09 52.08 52.94
908 NASDAQ IAC Thu, Feb 8, 2024 51.11 52.77 51.10 52.60
907 NASDAQ IAC Wed, Feb 7, 2024 52.00 52.26 51.18 51.25
906 NASDAQ IAC Tue, Feb 6, 2024 51.32 52.70 51.32 52.17
905 NASDAQ IAC Mon, Feb 5, 2024 51.05 51.45 50.66 51.20
904 NASDAQ IAC Fri, Feb 2, 2024 51.43 51.95 50.89 51.29
903 NASDAQ IAC Thu, Feb 1, 2024 50.44 51.50 50.34 51.50
902 NASDAQ IAC Wed, Jan 31, 2024 50.74 51.82 50.03 50.21
901 NASDAQ IAC Tue, Jan 30, 2024 51.59 51.63 51.03 51.18
900 NASDAQ IAC Mon, Jan 29, 2024 51.25 52.23 51.19 51.98
899 NASDAQ IAC Fri, Jan 26, 2024 50.59 51.56 50.59 51.06
898 NASDAQ IAC Thu, Jan 25, 2024 50.90 51.06 50.33 50.57
897 NASDAQ IAC Wed, Jan 24, 2024 52.50 52.50 50.29 50.37
896 NASDAQ IAC Tue, Jan 23, 2024 52.09 52.50 51.25 51.75
895 NASDAQ IAC Mon, Jan 22, 2024 51.02 52.36 50.54 51.46
894 NASDAQ IAC Fri, Jan 19, 2024 50.58 50.88 49.87 50.49
893 NASDAQ IAC Thu, Jan 18, 2024 49.00 50.21 48.65 50.13
892 NASDAQ IAC Wed, Jan 17, 2024 48.89 49.40 48.29 48.61
891 NASDAQ IAC Tue, Jan 16, 2024 49.59 49.98 48.64 49.76
890 NASDAQ IAC Fri, Jan 12, 2024 52.46 52.60 49.89 49.91
889 NASDAQ IAC Thu, Jan 11, 2024 51.78 52.25 51.51 51.89
888 NASDAQ IAC Wed, Jan 10, 2024 52.31 52.62 51.93 52.02
887 NASDAQ IAC Tue, Jan 9, 2024 53.57 53.57 52.25 52.32
886 NASDAQ IAC Mon, Jan 8, 2024 52.00 53.81 51.64 53.67
885 NASDAQ IAC Fri, Jan 5, 2024 51.64 53.07 51.64 52.00
884 NASDAQ IAC Thu, Jan 4, 2024 51.89 52.18 51.33 52.04
883 NASDAQ IAC Wed, Jan 3, 2024 51.52 52.41 50.19 52.02
882 NASDAQ IAC Tue, Jan 2, 2024 51.91 52.74 51.44 52.38
881 NASDAQ IAC Fri, Dec 29, 2023 53.31 53.48 52.22 52.38
880 NASDAQ IAC Thu, Dec 28, 2023 52.09 53.37 52.09 53.26
879 NASDAQ IAC Wed, Dec 27, 2023 52.66 52.94 52.20 52.35
878 NASDAQ IAC Tue, Dec 26, 2023 53.24 53.48 52.50 52.65
877 NASDAQ IAC Fri, Dec 22, 2023 53.03 53.56 52.85 53.09
876 NASDAQ IAC Thu, Dec 21, 2023 52.15 53.44 51.89 52.96
875 NASDAQ IAC Wed, Dec 20, 2023 51.95 52.67 51.32 51.53
874 NASDAQ IAC Tue, Dec 19, 2023 51.57 52.24 51.57 51.91
873 NASDAQ IAC Mon, Dec 18, 2023 51.71 51.81 51.03 51.36
872 NASDAQ IAC Fri, Dec 15, 2023 52.43 52.75 51.30 51.56
871 NASDAQ IAC Thu, Dec 14, 2023 51.23 52.64 50.99 52.43
870 NASDAQ IAC Wed, Dec 13, 2023 48.83 50.39 48.48 50.35
869 NASDAQ IAC Tue, Dec 12, 2023 48.80 49.28 47.95 48.76
868 NASDAQ IAC Mon, Dec 11, 2023 48.86 49.50 48.57 48.99
867 NASDAQ IAC Fri, Dec 8, 2023 48.00 49.34 47.58 49.07
866 NASDAQ IAC Thu, Dec 7, 2023 47.42 48.30 47.07 47.99
865 NASDAQ IAC Wed, Dec 6, 2023 48.48 48.79 47.33 47.36
864 NASDAQ IAC Tue, Dec 5, 2023 48.19 48.54 47.64 47.89
863 NASDAQ IAC Mon, Dec 4, 2023 48.55 48.99 47.94 48.62
862 NASDAQ IAC Fri, Dec 1, 2023 47.75 48.99 47.30 48.92
861 NASDAQ IAC Thu, Nov 30, 2023 47.63 48.06 47.45 47.83
860 NASDAQ IAC Wed, Nov 29, 2023 48.57 48.98 47.30 47.52
859 NASDAQ IAC Tue, Nov 28, 2023 47.75 48.17 47.12 48.16
858 NASDAQ IAC Mon, Nov 27, 2023 47.97 48.74 47.90 47.97
857 NASDAQ IAC Fri, Nov 24, 2023 48.26 48.74 48.21 48.47
856 NASDAQ IAC Wed, Nov 22, 2023 48.47 48.99 47.97 48.44
855 NASDAQ IAC Tue, Nov 21, 2023 48.40 48.40 47.78 48.01
854 NASDAQ IAC Mon, Nov 20, 2023 47.97 49.20 47.97 48.52
853 NASDAQ IAC Fri, Nov 17, 2023 48.25 48.35 47.50 48.13
852 NASDAQ IAC Thu, Nov 16, 2023 48.72 49.21 48.31 48.37
851 NASDAQ IAC Wed, Nov 15, 2023 48.24 49.55 48.24 49.02
850 NASDAQ IAC Tue, Nov 14, 2023 46.23 48.40 45.58 48.02
849 NASDAQ IAC Mon, Nov 13, 2023 45.01 45.25 44.45 44.83
848 NASDAQ IAC Fri, Nov 10, 2023 43.84 45.60 43.58 45.38
847 NASDAQ IAC Thu, Nov 9, 2023 44.83 45.21 43.87 43.94
846 NASDAQ IAC Wed, Nov 8, 2023 43.70 46.26 43.10 44.85
845 NASDAQ IAC Tue, Nov 7, 2023 44.21 44.85 43.61 44.85
844 NASDAQ IAC Mon, Nov 6, 2023 44.74 44.78 43.88 44.29
843 NASDAQ IAC Fri, Nov 3, 2023 43.99 45.15 43.99 44.80
842 NASDAQ IAC Thu, Nov 2, 2023 42.86 43.49 42.79 43.19
841 NASDAQ IAC Wed, Nov 1, 2023 42.30 42.55 41.39 42.07
840 NASDAQ IAC Tue, Oct 31, 2023 42.57 42.96 42.13 42.55
839 NASDAQ IAC Mon, Oct 30, 2023 42.46 42.59 41.62 42.50
838 NASDAQ IAC Fri, Oct 27, 2023 42.02 42.31 41.80 41.84
837 NASDAQ IAC Thu, Oct 26, 2023 43.17 43.28 41.93 42.01
836 NASDAQ IAC Wed, Oct 25, 2023 44.76 44.90 43.18 43.33
835 NASDAQ IAC Tue, Oct 24, 2023 46.02 46.60 45.18 45.38
834 NASDAQ IAC Mon, Oct 23, 2023 45.45 46.26 44.97 45.76
833 NASDAQ IAC Fri, Oct 20, 2023 45.60 46.07 45.08 45.50
832 NASDAQ IAC Thu, Oct 19, 2023 45.61 46.27 45.10 45.52
831 NASDAQ IAC Wed, Oct 18, 2023 46.49 46.50 45.20 45.28
830 NASDAQ IAC Tue, Oct 17, 2023 46.70 47.26 46.41 46.67
829 NASDAQ IAC Mon, Oct 16, 2023 47.08 47.86 46.71 47.19
828 NASDAQ IAC Fri, Oct 13, 2023 47.00 47.09 46.36 46.80
827 NASDAQ IAC Thu, Oct 12, 2023 48.50 48.68 46.50 46.99
826 NASDAQ IAC Wed, Oct 11, 2023 49.00 49.23 48.04 48.54
825 NASDAQ IAC Tue, Oct 10, 2023 48.65 49.86 48.65 48.86
824 NASDAQ IAC Mon, Oct 9, 2023 48.29 48.59 47.76 48.45
823 NASDAQ IAC Fri, Oct 6, 2023 47.18 49.27 47.11 49.01
822 NASDAQ IAC Thu, Oct 5, 2023 48.30 48.41 47.51 47.84
821 NASDAQ IAC Wed, Oct 4, 2023 49.16 49.23 48.21 48.61
820 NASDAQ IAC Tue, Oct 3, 2023 49.97 50.42 48.51 48.98
819 NASDAQ IAC Mon, Oct 2, 2023 50.41 50.70 49.59 50.35
818 NASDAQ IAC Fri, Sep 29, 2023 50.25 51.54 50.23 50.39
817 NASDAQ IAC Thu, Sep 28, 2023 49.75 50.40 49.30 49.94
816 NASDAQ IAC Wed, Sep 27, 2023 50.45 50.93 49.37 49.82
815 NASDAQ IAC Tue, Sep 26, 2023 49.43 50.28 49.43 50.00
814 NASDAQ IAC Mon, Sep 25, 2023 50.03 50.52 49.54 50.07
813 NASDAQ IAC Fri, Sep 22, 2023 51.52 51.60 50.05 50.31
812 NASDAQ IAC Thu, Sep 21, 2023 52.57 52.58 50.71 51.25
811 NASDAQ IAC Wed, Sep 20, 2023 53.97 54.00 53.06 53.07
810 NASDAQ IAC Tue, Sep 19, 2023 52.70 53.57 52.04 53.54
809 NASDAQ IAC Mon, Sep 18, 2023 52.56 53.10 52.00 52.70
808 NASDAQ IAC Fri, Sep 15, 2023 52.86 53.17 52.64 52.86
807 NASDAQ IAC Thu, Sep 14, 2023 53.28 53.89 52.99 53.05
806 NASDAQ IAC Wed, Sep 13, 2023 52.64 52.90 51.86 52.59
805 NASDAQ IAC Tue, Sep 12, 2023 52.41 53.49 52.17 52.69
804 NASDAQ IAC Mon, Sep 11, 2023 52.55 52.55 52.55 52.55
803 NASDAQ IAC Fri, Sep 8, 2023 53.87 54.71 53.72 54.11
802 NASDAQ IAC Thu, Sep 7, 2023 53.70 54.19 53.11 53.98
801 NASDAQ IAC Wed, Sep 6, 2023 54.50 54.64 53.86 54.04
800 NASDAQ IAC Tue, Sep 5, 2023 55.58 55.58 54.30 54.48
799 NASDAQ IAC Fri, Sep 1, 2023 55.56 56.19 55.54 55.76
798 NASDAQ IAC Thu, Aug 31, 2023 55.29 55.86 55.11 55.33
797 NASDAQ IAC Wed, Aug 30, 2023 54.80 55.51 54.66 54.96
796 NASDAQ IAC Tue, Aug 29, 2023 55.00 55.51 54.61 55.08
795 NASDAQ IAC Mon, Aug 28, 2023 54.28 55.28 54.23 54.81
794 NASDAQ IAC Fri, Aug 25, 2023 54.24 54.88 53.70 54.18
793 NASDAQ IAC Thu, Aug 24, 2023 55.59 55.96 54.48 54.55
792 NASDAQ IAC Wed, Aug 23, 2023 55.04 55.84 54.73 55.44
791 NASDAQ IAC Tue, Aug 22, 2023 55.35 55.88 54.64 54.81
790 NASDAQ IAC Mon, Aug 21, 2023 54.12 55.15 53.98 55.13
789 NASDAQ IAC Fri, Aug 18, 2023 53.72 54.99 53.63 54.16
788 NASDAQ IAC Thu, Aug 17, 2023 55.08 55.44 54.36 54.63
787 NASDAQ IAC Wed, Aug 16, 2023 56.40 56.40 54.80 54.83
786 NASDAQ IAC Tue, Aug 15, 2023 57.31 57.68 56.45 56.49
785 NASDAQ IAC Mon, Aug 14, 2023 57.99 58.47 57.08 57.88
784 NASDAQ IAC Fri, Aug 11, 2023 56.80 58.76 56.44 58.66
783 NASDAQ IAC Thu, Aug 10, 2023 56.10 57.93 55.26 57.54
782 NASDAQ IAC Wed, Aug 9, 2023 61.10 61.56 55.82 56.14
781 NASDAQ IAC Tue, Aug 8, 2023 66.12 67.10 64.84 67.08
780 NASDAQ IAC Mon, Aug 7, 2023 66.01 67.47 65.67 67.45
779 NASDAQ IAC Fri, Aug 4, 2023 66.82 67.52 65.36 65.53
778 NASDAQ IAC Thu, Aug 3, 2023 67.63 68.04 65.35 66.23
777 NASDAQ IAC Wed, Aug 2, 2023 68.44 69.33 67.76 68.09
776 NASDAQ IAC Tue, Aug 1, 2023 69.00 69.85 68.62 69.62
775 NASDAQ IAC Mon, Jul 31, 2023 68.00 69.67 67.76 69.60
774 NASDAQ IAC Fri, Jul 28, 2023 67.25 67.95 66.50 67.80
773 NASDAQ IAC Thu, Jul 27, 2023 67.00 67.19 65.73 66.10
772 NASDAQ IAC Wed, Jul 26, 2023 65.21 66.16 64.97 66.04
771 NASDAQ IAC Tue, Jul 25, 2023 65.45 65.76 64.67 64.81
770 NASDAQ IAC Mon, Jul 24, 2023 66.81 67.27 65.03 65.24
769 NASDAQ IAC Fri, Jul 21, 2023 67.31 67.71 66.49 66.81
768 NASDAQ IAC Thu, Jul 20, 2023 68.03 68.43 66.51 66.84
767 NASDAQ IAC Wed, Jul 19, 2023 68.99 69.64 68.17 68.39
766 NASDAQ IAC Tue, Jul 18, 2023 68.37 68.70 67.56 68.36
765 NASDAQ IAC Mon, Jul 17, 2023 68.34 69.56 68.07 68.44
764 NASDAQ IAC Fri, Jul 14, 2023 68.48 68.77 67.33 68.21
763 NASDAQ IAC Thu, Jul 13, 2023 68.09 68.77 67.70 68.64
762 NASDAQ IAC Wed, Jul 12, 2023 67.89 68.20 67.29 67.81
761 NASDAQ IAC Tue, Jul 11, 2023 65.17 67.09 65.17 66.57
760 NASDAQ IAC Mon, Jul 10, 2023 63.61 65.03 63.61 64.75
759 NASDAQ IAC Fri, Jul 7, 2023 63.76 64.80 63.76 63.89
758 NASDAQ IAC Thu, Jul 6, 2023 63.80 63.83 61.69 63.29
757 NASDAQ IAC Wed, Jul 5, 2023 63.60 64.84 62.94 64.67
756 NASDAQ IAC Mon, Jul 3, 2023 62.68 63.86 62.68 63.74
755 NASDAQ IAC Fri, Jun 30, 2023 64.07 64.26 62.77 62.80
754 NASDAQ IAC Thu, Jun 29, 2023 63.26 64.37 63.25 63.41
753 NASDAQ IAC Wed, Jun 28, 2023 62.57 63.55 62.37 63.51
752 NASDAQ IAC Tue, Jun 27, 2023 61.03 62.64 60.89 62.55
751 NASDAQ IAC Mon, Jun 26, 2023 61.21 62.10 60.65 61.01
750 NASDAQ IAC Fri, Jun 23, 2023 60.66 61.41 60.23 61.22
749 NASDAQ IAC Thu, Jun 22, 2023 61.16 61.89 59.66 61.35
748 NASDAQ IAC Wed, Jun 21, 2023 61.36 61.78 60.26 61.01
747 NASDAQ IAC Tue, Jun 20, 2023 62.71 63.47 60.64 60.68
746 NASDAQ IAC Fri, Jun 16, 2023 63.20 63.30 62.46 62.95
745 NASDAQ IAC Thu, Jun 15, 2023 60.98 62.92 60.64 62.85
744 NASDAQ IAC Wed, Jun 14, 2023 60.72 61.44 60.49 61.16
743 NASDAQ IAC Tue, Jun 13, 2023 60.43 61.63 59.97 60.86
742 NASDAQ IAC Mon, Jun 12, 2023 59.44 60.34 59.36 59.63
741 NASDAQ IAC Fri, Jun 9, 2023 58.76 59.47 58.67 59.20
740 NASDAQ IAC Thu, Jun 8, 2023 59.76 59.93 58.60 58.62
739 NASDAQ IAC Wed, Jun 7, 2023 60.25 60.68 59.09 59.76
738 NASDAQ IAC Tue, Jun 6, 2023 58.24 60.51 58.22 59.67
737 NASDAQ IAC Mon, Jun 5, 2023 57.69 58.28 56.32 58.10
736 NASDAQ IAC Fri, Jun 2, 2023 56.20 58.24 56.20 58.03
735 NASDAQ IAC Thu, Jun 1, 2023 55.73 56.17 55.31 55.58
734 NASDAQ IAC Wed, May 31, 2023 54.90 55.96 54.55 55.84
733 NASDAQ IAC Tue, May 30, 2023 56.45 56.54 54.78 55.18
732 NASDAQ IAC Fri, May 26, 2023 55.80 56.42 55.42 55.53
731 NASDAQ IAC Thu, May 25, 2023 57.66 57.92 55.43 55.67
730 NASDAQ IAC Wed, May 24, 2023 57.39 58.01 56.55 57.21
729 NASDAQ IAC Tue, May 23, 2023 59.69 60.02 57.98 58.02
728 NASDAQ IAC Mon, May 22, 2023 59.27 61.02 59.27 60.17
727 NASDAQ IAC Fri, May 19, 2023 60.04 60.49 58.86 59.18
726 NASDAQ IAC Thu, May 18, 2023 59.04 60.05 58.79 60.02
725 NASDAQ IAC Wed, May 17, 2023 58.73 59.08 58.19 58.81
724 NASDAQ IAC Tue, May 16, 2023 58.23 58.64 57.78 58.58
723 NASDAQ IAC Mon, May 15, 2023 58.19 59.64 57.75 58.95
722 NASDAQ IAC Fri, May 12, 2023 59.51 59.51 57.10 57.84
721 NASDAQ IAC Thu, May 11, 2023 60.69 60.79 58.59 59.01
720 NASDAQ IAC Wed, May 10, 2023 60.93 62.74 59.71 60.08
719 NASDAQ IAC Tue, May 9, 2023 53.46 54.09 53.01 53.68
718 NASDAQ IAC Mon, May 8, 2023 52.86 54.76 52.86 54.16
717 NASDAQ IAC Fri, May 5, 2023 52.70 53.69 52.70 53.10
716 NASDAQ IAC Thu, May 4, 2023 52.00 52.64 50.87 52.42
715 NASDAQ IAC Wed, May 3, 2023 51.99 53.21 51.99 52.30
714 NASDAQ IAC Tue, May 2, 2023 53.20 53.32 51.32 51.75
713 NASDAQ IAC Mon, May 1, 2023 51.53 53.50 51.02 53.35
712 NASDAQ IAC Fri, Apr 28, 2023 50.20 51.90 49.99 51.77
711 NASDAQ IAC Thu, Apr 27, 2023 49.62 51.13 49.34 50.61
710 NASDAQ IAC Wed, Apr 26, 2023 49.08 49.58 48.54 48.65
709 NASDAQ IAC Tue, Apr 25, 2023 48.94 49.21 48.46 48.53
708 NASDAQ IAC Mon, Apr 24, 2023 50.06 50.46 47.51 49.20
707 NASDAQ IAC Fri, Apr 21, 2023 50.67 51.33 49.99 49.99
706 NASDAQ IAC Thu, Apr 20, 2023 50.07 51.24 49.98 50.40
705 NASDAQ IAC Wed, Apr 19, 2023 49.52 50.68 49.16 50.40
704 NASDAQ IAC Tue, Apr 18, 2023 49.85 50.36 49.43 50.19
703 NASDAQ IAC Mon, Apr 17, 2023 48.36 49.67 48.17 49.67
702 NASDAQ IAC Fri, Apr 14, 2023 49.11 49.70 48.32 48.60
701 NASDAQ IAC Thu, Apr 13, 2023 49.27 50.66 49.17 49.46
700 NASDAQ IAC Wed, Apr 12, 2023 51.32 51.38 48.73 48.87
699 NASDAQ IAC Tue, Apr 11, 2023 50.06 50.85 49.64 50.54
698 NASDAQ IAC Mon, Apr 10, 2023 49.46 50.22 49.09 49.93
697 NASDAQ IAC Thu, Apr 6, 2023 49.42 49.99 49.00 49.93
696 NASDAQ IAC Wed, Apr 5, 2023 49.98 49.98 48.88 49.40
695 NASDAQ IAC Tue, Apr 4, 2023 51.17 51.35 49.40 50.03
694 NASDAQ IAC Mon, Apr 3, 2023 50.87 51.60 50.50 50.98
693 NASDAQ IAC Fri, Mar 31, 2023 50.31 52.02 49.80 51.60
692 NASDAQ IAC Thu, Mar 30, 2023 51.28 51.50 50.21 50.41
691 NASDAQ IAC Wed, Mar 29, 2023 49.46 50.73 49.31 50.63
690 NASDAQ IAC Tue, Mar 28, 2023 49.70 49.70 48.68 48.74
689 NASDAQ IAC Mon, Mar 27, 2023 50.00 50.41 49.13 50.07
688 NASDAQ IAC Fri, Mar 24, 2023 49.98 50.22 48.98 49.74
687 NASDAQ IAC Thu, Mar 23, 2023 49.68 50.90 49.60 50.41
686 NASDAQ IAC Wed, Mar 22, 2023 51.23 51.24 49.29 49.34
685 NASDAQ IAC Tue, Mar 21, 2023 50.68 51.33 50.00 51.11
684 NASDAQ IAC Mon, Mar 20, 2023 49.79 50.61 49.38 49.90
683 NASDAQ IAC Fri, Mar 17, 2023 51.12 51.21 49.53 50.02
682 NASDAQ IAC Thu, Mar 16, 2023 50.47 51.48 49.74 51.24
681 NASDAQ IAC Wed, Mar 15, 2023 49.88 50.98 49.20 50.71
680 NASDAQ IAC Tue, Mar 14, 2023 50.19 51.42 50.19 50.94
679 NASDAQ IAC Mon, Mar 13, 2023 48.31 50.33 46.72 48.97
678 NASDAQ IAC Fri, Mar 10, 2023 50.02 50.19 48.21 49.02
677 NASDAQ IAC Thu, Mar 9, 2023 51.62 52.72 50.27 50.36
676 NASDAQ IAC Wed, Mar 8, 2023 51.87 52.74 51.59 51.74
675 NASDAQ IAC Tue, Mar 7, 2023 53.63 53.64 51.96 52.00
674 NASDAQ IAC Mon, Mar 6, 2023 53.88 54.47 53.40 53.98
673 NASDAQ IAC Fri, Mar 3, 2023 53.08 53.51 52.90 53.38
672 NASDAQ IAC Thu, Mar 2, 2023 50.97 52.67 50.88 52.58
671 NASDAQ IAC Wed, Mar 1, 2023 51.99 52.46 51.47 51.55
670 NASDAQ IAC Tue, Feb 28, 2023 52.16 53.06 51.52 51.94
669 NASDAQ IAC Mon, Feb 27, 2023 51.99 52.27 51.52 52.15
668 NASDAQ IAC Fri, Feb 24, 2023 51.39 52.16 50.80 51.07
667 NASDAQ IAC Thu, Feb 23, 2023 54.02 54.02 52.23 52.76
666 NASDAQ IAC Wed, Feb 22, 2023 52.45 53.35 51.73 53.22
665 NASDAQ IAC Tue, Feb 21, 2023 51.69 53.29 51.18 52.06
664 NASDAQ IAC Fri, Feb 17, 2023 54.56 54.57 51.46 52.45
663 NASDAQ IAC Thu, Feb 16, 2023 55.12 56.80 54.52 54.93
662 NASDAQ IAC Wed, Feb 15, 2023 54.00 56.42 53.54 56.38
661 NASDAQ IAC Tue, Feb 14, 2023 50.86 55.19 49.02 53.82
660 NASDAQ IAC Mon, Feb 13, 2023 52.10 52.69 51.12 51.23
659 NASDAQ IAC Fri, Feb 10, 2023 51.60 52.88 51.30 51.95
658 NASDAQ IAC Thu, Feb 9, 2023 54.28 55.25 52.35 52.60
657 NASDAQ IAC Wed, Feb 8, 2023 53.88 54.47 52.31 53.11
656 NASDAQ IAC Tue, Feb 7, 2023 53.22 54.82 51.96 54.69
655 NASDAQ IAC Mon, Feb 6, 2023 55.05 55.36 53.21 53.41
654 NASDAQ IAC Fri, Feb 3, 2023 57.28 58.83 55.93 56.26
653 NASDAQ IAC Thu, Feb 2, 2023 61.10 61.83 58.28 59.13
652 NASDAQ IAC Wed, Feb 1, 2023 56.08 58.57 55.57 58.54
651 NASDAQ IAC Tue, Jan 31, 2023 55.00 56.52 55.00 56.50
650 NASDAQ IAC Mon, Jan 30, 2023 55.06 56.38 54.73 54.79
649 NASDAQ IAC Fri, Jan 27, 2023 55.61 56.57 54.86 56.09
648 NASDAQ IAC Thu, Jan 26, 2023 55.49 55.93 54.82 55.92
647 NASDAQ IAC Wed, Jan 25, 2023 53.50 54.60 52.75 54.30
646 NASDAQ IAC Tue, Jan 24, 2023 54.63 56.28 54.28 54.53
645 NASDAQ IAC Mon, Jan 23, 2023 55.34 56.17 55.01 55.41
644 NASDAQ IAC Fri, Jan 20, 2023 53.04 55.32 52.43 55.05
643 NASDAQ IAC Thu, Jan 19, 2023 51.65 52.96 51.50 52.34
642 NASDAQ IAC Wed, Jan 18, 2023 52.89 53.73 52.43 52.59
641 NASDAQ IAC Tue, Jan 17, 2023 52.15 53.23 51.56 52.54
640 NASDAQ IAC Fri, Jan 13, 2023 51.07 52.89 51.07 52.11
639 NASDAQ IAC Thu, Jan 12, 2023 51.40 52.49 50.64 52.00
638 NASDAQ IAC Wed, Jan 11, 2023 49.93 50.97 48.83 50.95
637 NASDAQ IAC Tue, Jan 10, 2023 48.95 49.97 48.35 49.55
636 NASDAQ IAC Mon, Jan 9, 2023 49.88 50.85 49.15 49.22
635 NASDAQ IAC Fri, Jan 6, 2023 49.74 50.14 48.06 49.41
634 NASDAQ IAC Thu, Jan 5, 2023 48.67 49.65 47.79 49.29
633 NASDAQ IAC Wed, Jan 4, 2023 45.75 48.88 45.71 48.80
632 NASDAQ IAC Tue, Jan 3, 2023 45.39 46.05 44.32 44.76
631 NASDAQ IAC Fri, Dec 30, 2022 43.43 44.89 43.13 44.40
630 NASDAQ IAC Thu, Dec 29, 2022 42.68 44.60 42.11 44.38
629 NASDAQ IAC Wed, Dec 28, 2022 42.19 43.16 41.96 41.96
628 NASDAQ IAC Tue, Dec 27, 2022 42.38 43.09 41.52 42.39
627 NASDAQ IAC Fri, Dec 23, 2022 42.38 43.05 42.32 42.72
626 NASDAQ IAC Thu, Dec 22, 2022 42.82 43.01 41.57 42.85
625 NASDAQ IAC Wed, Dec 21, 2022 43.15 43.77 42.64 43.57
624 NASDAQ IAC Tue, Dec 20, 2022 42.73 44.17 42.51 43.09
623 NASDAQ IAC Mon, Dec 19, 2022 45.15 45.56 43.12 43.20
622 NASDAQ IAC Fri, Dec 16, 2022 45.77 46.53 44.92 45.29
621 NASDAQ IAC Thu, Dec 15, 2022 46.74 47.13 45.28 45.88
620 NASDAQ IAC Wed, Dec 14, 2022 48.80 49.45 47.33 47.97
619 NASDAQ IAC Tue, Dec 13, 2022 50.11 50.69 47.95 48.94
618 NASDAQ IAC Mon, Dec 12, 2022 46.50 47.00 45.47 46.91
617 NASDAQ IAC Fri, Dec 9, 2022 46.59 47.08 45.89 46.12
616 NASDAQ IAC Thu, Dec 8, 2022 47.88 49.43 46.84 46.96
615 NASDAQ IAC Wed, Dec 7, 2022 48.02 48.25 46.66 47.48
614 NASDAQ IAC Tue, Dec 6, 2022 51.02 51.02 48.01 48.53
613 NASDAQ IAC Mon, Dec 5, 2022 53.21 53.51 50.70 51.02
612 NASDAQ IAC Fri, Dec 2, 2022 51.30 53.09 50.10 52.92
611 NASDAQ IAC Thu, Dec 1, 2022 52.49 52.88 51.24 52.47
610 NASDAQ IAC Wed, Nov 30, 2022 48.95 52.03 48.12 51.89
609 NASDAQ IAC Tue, Nov 29, 2022 48.15 49.50 47.71 48.59
608 NASDAQ IAC Mon, Nov 28, 2022 48.72 49.96 47.84 48.03
607 NASDAQ IAC Fri, Nov 25, 2022 47.37 48.23 47.08 47.91
606 NASDAQ IAC Wed, Nov 23, 2022 47.10 48.35 46.59 47.98
605 NASDAQ IAC Tue, Nov 22, 2022 46.02 47.08 44.75 47.00
604 NASDAQ IAC Mon, Nov 21, 2022 46.55 47.10 45.67 45.74
603 NASDAQ IAC Fri, Nov 18, 2022 48.29 49.19 46.50 47.11
602 NASDAQ IAC Thu, Nov 17, 2022 48.12 48.48 46.92 47.29
601 NASDAQ IAC Wed, Nov 16, 2022 50.18 50.41 48.57 49.45
600 NASDAQ IAC Tue, Nov 15, 2022 52.04 52.50 50.35 50.97
599 NASDAQ IAC Mon, Nov 14, 2022 50.49 51.22 49.83 49.87
598 NASDAQ IAC Fri, Nov 11, 2022 47.71 50.66 46.51 50.51
597 NASDAQ IAC Thu, Nov 10, 2022 46.15 49.33 46.15 47.18
596 NASDAQ IAC Wed, Nov 9, 2022 44.94 47.61 43.80 43.87
595 NASDAQ IAC Tue, Nov 8, 2022 45.45 46.97 44.18 44.82
594 NASDAQ IAC Mon, Nov 7, 2022 45.97 46.27 44.57 45.92
593 NASDAQ IAC Fri, Nov 4, 2022 46.08 46.43 43.81 45.26
592 NASDAQ IAC Thu, Nov 3, 2022 46.93 47.68 45.42 45.46
591 NASDAQ IAC Wed, Nov 2, 2022 50.92 51.17 47.99 48.04
590 NASDAQ IAC Tue, Nov 1, 2022 50.17 51.91 49.98 50.72
589 NASDAQ IAC Mon, Oct 31, 2022 48.46 49.14 47.55 48.68
588 NASDAQ IAC Fri, Oct 28, 2022 48.99 49.14 47.11 48.70
587 NASDAQ IAC Thu, Oct 27, 2022 48.61 50.55 47.87 48.99
586 NASDAQ IAC Wed, Oct 26, 2022 49.09 51.11 48.61 49.02
585 NASDAQ IAC Tue, Oct 25, 2022 48.85 50.86 48.55 50.28
584 NASDAQ IAC Mon, Oct 24, 2022 48.30 48.35 45.61 48.25
583 NASDAQ IAC Fri, Oct 21, 2022 48.35 48.53 46.44 48.41
582 NASDAQ IAC Thu, Oct 20, 2022 48.77 49.92 47.72 48.22
581 NASDAQ IAC Wed, Oct 19, 2022 49.89 49.89 47.90 48.37
580 NASDAQ IAC Tue, Oct 18, 2022 51.45 51.89 50.13 50.50
579 NASDAQ IAC Mon, Oct 17, 2022 48.98 50.09 48.30 49.58
578 NASDAQ IAC Fri, Oct 14, 2022 47.49 47.89 46.06 47.40
577 NASDAQ IAC Thu, Oct 13, 2022 45.07 47.08 43.90 46.58
576 NASDAQ IAC Wed, Oct 12, 2022 49.90 50.08 46.12 46.31
575 NASDAQ IAC Tue, Oct 11, 2022 55.17 55.56 49.62 49.83
574 NASDAQ IAC Mon, Oct 10, 2022 56.11 57.12 55.36 55.63
573 NASDAQ IAC Fri, Oct 7, 2022 56.52 56.95 55.65 55.77
572 NASDAQ IAC Thu, Oct 6, 2022 56.20 57.62 55.48 57.61
571 NASDAQ IAC Wed, Oct 5, 2022 55.46 56.37 54.30 56.07
570 NASDAQ IAC Tue, Oct 4, 2022 55.39 57.00 55.00 56.76
569 NASDAQ IAC Mon, Oct 3, 2022 55.57 56.00 53.07 54.20
568 NASDAQ IAC Fri, Sep 30, 2022 56.34 56.88 55.33 55.38
567 NASDAQ IAC Thu, Sep 29, 2022 55.16 56.58 54.51 56.47
566 NASDAQ IAC Wed, Sep 28, 2022 53.42 56.48 53.18 56.47
565 NASDAQ IAC Tue, Sep 27, 2022 53.56 54.69 52.28 52.99
564 NASDAQ IAC Mon, Sep 26, 2022 54.11 55.60 52.62 52.82
563 NASDAQ IAC Fri, Sep 23, 2022 54.99 55.05 52.68 54.47
562 NASDAQ IAC Thu, Sep 22, 2022 57.91 58.17 54.45 55.53
561 NASDAQ IAC Wed, Sep 21, 2022 61.00 61.44 57.92 58.02
560 NASDAQ IAC Tue, Sep 20, 2022 60.04 61.66 59.77 60.59
559 NASDAQ IAC Mon, Sep 19, 2022 60.00 60.85 59.45 60.76
558 NASDAQ IAC Fri, Sep 16, 2022 61.75 61.75 60.15 60.55
557 NASDAQ IAC Thu, Sep 15, 2022 63.38 64.71 62.28 62.56
556 NASDAQ IAC Wed, Sep 14, 2022 64.94 64.96 62.90 63.77
555 NASDAQ IAC Tue, Sep 13, 2022 66.82 67.03 64.86 64.94
554 NASDAQ IAC Mon, Sep 12, 2022 69.81 70.78 69.09 69.77
553 NASDAQ IAC Fri, Sep 9, 2022 65.19 69.04 65.05 69.01
552 NASDAQ IAC Thu, Sep 8, 2022 62.81 64.65 62.26 64.44
551 NASDAQ IAC Wed, Sep 7, 2022 62.00 64.23 61.83 63.80
550 NASDAQ IAC Tue, Sep 6, 2022 63.71 64.25 61.43 62.06
549 NASDAQ IAC Fri, Sep 2, 2022 64.84 65.88 63.34 63.67
548 NASDAQ IAC Thu, Sep 1, 2022 63.47 64.43 62.16 64.26
547 NASDAQ IAC Wed, Aug 31, 2022 65.04 66.20 63.66 64.27
546 NASDAQ IAC Tue, Aug 30, 2022 65.58 66.04 63.18 63.87
545 NASDAQ IAC Mon, Aug 29, 2022 63.90 65.46 63.66 64.56
544 NASDAQ IAC Fri, Aug 26, 2022 67.94 68.17 64.52 64.90
543 NASDAQ IAC Thu, Aug 25, 2022 67.25 68.13 66.54 67.85
542 NASDAQ IAC Wed, Aug 24, 2022 65.00 67.42 64.69 66.93
541 NASDAQ IAC Tue, Aug 23, 2022 65.30 66.26 65.00 65.07
540 NASDAQ IAC Mon, Aug 22, 2022 68.32 68.40 65.49 65.56
539 NASDAQ IAC Fri, Aug 19, 2022 71.53 72.06 69.32 69.32
538 NASDAQ IAC Thu, Aug 18, 2022 74.34 74.34 72.08 73.00
537 NASDAQ IAC Wed, Aug 17, 2022 77.30 77.57 74.11 74.14
536 NASDAQ IAC Tue, Aug 16, 2022 76.50 78.71 76.17 78.46
535 NASDAQ IAC Mon, Aug 15, 2022 75.82 77.08 75.33 76.97
534 NASDAQ IAC Fri, Aug 12, 2022 75.94 76.47 74.47 76.17
533 NASDAQ IAC Thu, Aug 11, 2022 74.25 79.57 74.23 75.13
532 NASDAQ IAC Wed, Aug 10, 2022 76.07 77.58 73.04 73.61
531 NASDAQ IAC Tue, Aug 9, 2022 76.91 78.62 76.07 78.04
530 NASDAQ IAC Mon, Aug 8, 2022 77.69 79.71 77.33 78.18
529 NASDAQ IAC Fri, Aug 5, 2022 74.04 77.52 73.69 77.34
528 NASDAQ IAC Thu, Aug 4, 2022 74.85 75.99 74.16 75.92
527 NASDAQ IAC Wed, Aug 3, 2022 73.74 75.92 73.74 74.63
526 NASDAQ IAC Tue, Aug 2, 2022 70.29 73.89 70.28 73.43
525 NASDAQ IAC Mon, Aug 1, 2022 68.00 70.69 67.22 70.48
524 NASDAQ IAC Fri, Jul 29, 2022 68.81 68.99 67.35 68.50
523 NASDAQ IAC Thu, Jul 28, 2022 68.90 70.48 66.59 68.57
522 NASDAQ IAC Wed, Jul 27, 2022 68.33 69.38 67.51 69.04
521 NASDAQ IAC Tue, Jul 26, 2022 71.66 71.66 67.00 67.06
520 NASDAQ IAC Mon, Jul 25, 2022 74.32 74.32 72.36 72.61
519 NASDAQ IAC Fri, Jul 22, 2022 75.01 75.31 73.31 74.32
518 NASDAQ IAC Thu, Jul 21, 2022 76.00 76.27 74.43 75.91
517 NASDAQ IAC Wed, Jul 20, 2022 73.35 75.05 72.76 75.02
516 NASDAQ IAC Tue, Jul 19, 2022 71.55 73.06 70.90 72.59
515 NASDAQ IAC Mon, Jul 18, 2022 71.71 73.06 69.81 69.99
514 NASDAQ IAC Fri, Jul 15, 2022 69.01 71.07 68.84 70.99
513 NASDAQ IAC Thu, Jul 14, 2022 71.86 72.00 68.10 68.20
512 NASDAQ IAC Wed, Jul 13, 2022 73.50 73.93 72.49 72.90
511 NASDAQ IAC Tue, Jul 12, 2022 75.20 76.68 74.22 74.81
510 NASDAQ IAC Mon, Jul 11, 2022 78.14 78.23 74.98 75.30
509 NASDAQ IAC Fri, Jul 8, 2022 78.48 80.08 77.51 78.80
508 NASDAQ IAC Thu, Jul 7, 2022 80.22 81.66 79.86 80.00
507 NASDAQ IAC Wed, Jul 6, 2022 80.86 81.13 79.01 79.82
506 NASDAQ IAC Tue, Jul 5, 2022 75.13 80.64 74.07 80.59
505 NASDAQ IAC Fri, Jul 1, 2022 75.98 77.19 75.11 76.74
504 NASDAQ IAC Thu, Jun 30, 2022 77.15 77.64 74.82 75.97
503 NASDAQ IAC Wed, Jun 29, 2022 78.90 79.27 77.48 78.38
502 NASDAQ IAC Tue, Jun 28, 2022 81.69 81.98 78.56 78.99
501 NASDAQ IAC Mon, Jun 27, 2022 84.30 85.04 81.23 81.60
500 NASDAQ IAC Fri, Jun 24, 2022 82.00 83.97 81.66 83.90
499 NASDAQ IAC Thu, Jun 23, 2022 78.39 81.00 78.12 80.56
498 NASDAQ IAC Wed, Jun 22, 2022 75.59 78.46 75.59 77.96
497 NASDAQ IAC Tue, Jun 21, 2022 78.32 80.09 77.23 77.26
496 NASDAQ IAC Fri, Jun 17, 2022 76.69 79.32 76.25 77.32
495 NASDAQ IAC Thu, Jun 16, 2022 77.03 78.05 74.72 75.74
494 NASDAQ IAC Wed, Jun 15, 2022 79.60 81.39 78.78 79.89
493 NASDAQ IAC Tue, Jun 14, 2022 77.73 80.02 77.73 78.84
492 NASDAQ IAC Mon, Jun 13, 2022 80.88 80.88 76.45 76.84
491 NASDAQ IAC Fri, Jun 10, 2022 82.53 84.12 81.47 82.98
490 NASDAQ IAC Thu, Jun 9, 2022 87.11 87.17 84.86 85.00
489 NASDAQ IAC Wed, Jun 8, 2022 87.78 89.55 87.20 88.36
488 NASDAQ IAC Tue, Jun 7, 2022 86.20 89.28 85.83 88.34
487 NASDAQ IAC Mon, Jun 6, 2022 90.10 90.68 87.31 87.98
486 NASDAQ IAC Fri, Jun 3, 2022 88.61 89.55 86.55 87.89
485 NASDAQ IAC Thu, Jun 2, 2022 86.55 90.57 86.55 90.11
484 NASDAQ IAC Wed, Jun 1, 2022 86.36 88.13 85.14 87.37
483 NASDAQ IAC Tue, May 31, 2022 86.26 86.51 84.42 85.30
482 NASDAQ IAC Fri, May 27, 2022 84.83 87.15 84.75 86.62
481 NASDAQ IAC Thu, May 26, 2022 82.00 84.85 81.95 84.07
480 NASDAQ IAC Wed, May 25, 2022 79.43 81.59 79.05 81.21
479 NASDAQ IAC Tue, May 24, 2022 80.40 81.07 78.22 79.70
478 NASDAQ IAC Mon, May 23, 2022 83.34 84.36 80.44 82.73
477 NASDAQ IAC Fri, May 20, 2022 83.00 83.60 80.05 82.95
476 NASDAQ IAC Thu, May 19, 2022 79.39 82.99 78.51 81.32
475 NASDAQ IAC Wed, May 18, 2022 80.24 81.88 78.72 79.28
474 NASDAQ IAC Tue, May 17, 2022 81.66 83.29 79.65 82.13
473 NASDAQ IAC Mon, May 16, 2022 81.25 83.58 79.60 80.03
472 NASDAQ IAC Fri, May 13, 2022 78.21 83.10 78.19 81.50
471 NASDAQ IAC Thu, May 12, 2022 76.39 78.08 74.32 76.84
470 NASDAQ IAC Wed, May 11, 2022 76.61 81.61 75.61 77.48
469 NASDAQ IAC Tue, May 10, 2022 75.30 79.98 73.90 79.09
468 NASDAQ IAC Mon, May 9, 2022 75.10 76.40 72.29 72.63
467 NASDAQ IAC Fri, May 6, 2022 80.35 80.81 75.79 77.16
466 NASDAQ IAC Thu, May 5, 2022 85.37 85.52 80.48 81.78
465 NASDAQ IAC Wed, May 4, 2022 83.27 87.08 80.86 86.85
464 NASDAQ IAC Tue, May 3, 2022 84.05 85.43 83.09 83.94
463 NASDAQ IAC Mon, May 2, 2022 82.63 84.81 81.56 84.05
462 NASDAQ IAC Fri, Apr 29, 2022 87.01 88.56 82.61 82.88
461 NASDAQ IAC Thu, Apr 28, 2022 87.11 87.98 84.05 87.06
460 NASDAQ IAC Wed, Apr 27, 2022 85.86 87.98 83.82 84.89
459 NASDAQ IAC Tue, Apr 26, 2022 89.01 89.58 86.31 86.52
458 NASDAQ IAC Mon, Apr 25, 2022 87.08 90.23 86.68 89.58
457 NASDAQ IAC Fri, Apr 22, 2022 90.69 91.89 87.11 87.25
456 NASDAQ IAC Thu, Apr 21, 2022 94.52 95.47 91.28 91.42
455 NASDAQ IAC Wed, Apr 20, 2022 97.86 97.86 92.33 92.99
454 NASDAQ IAC Tue, Apr 19, 2022 94.61 98.31 94.12 97.17
453 NASDAQ IAC Mon, Apr 18, 2022 95.09 96.75 94.62 95.48
452 NASDAQ IAC Thu, Apr 14, 2022 100.44 100.44 95.89 95.95
451 NASDAQ IAC Wed, Apr 13, 2022 98.64 101.57 95.73 100.13
450 NASDAQ IAC Tue, Apr 12, 2022 100.87 101.90 98.84 99.72
449 NASDAQ IAC Mon, Apr 11, 2022 100.37 102.06 97.47 98.60
448 NASDAQ IAC Fri, Apr 8, 2022 101.17 103.14 100.42 101.99
447 NASDAQ IAC Thu, Apr 7, 2022 99.86 101.81 98.80 101.36
446 NASDAQ IAC Wed, Apr 6, 2022 100.60 102.08 97.70 100.07
445 NASDAQ IAC Tue, Apr 5, 2022 105.08 105.08 101.96 102.55
444 NASDAQ IAC Mon, Apr 4, 2022 101.81 106.77 101.44 105.48
443 NASDAQ IAC Fri, Apr 1, 2022 100.86 103.38 100.13 101.23
442 NASDAQ IAC Thu, Mar 31, 2022 102.60 102.92 100.11 100.28
441 NASDAQ IAC Wed, Mar 30, 2022 103.94 105.43 102.01 102.36
440 NASDAQ IAC Tue, Mar 29, 2022 103.66 105.97 102.80 105.26
439 NASDAQ IAC Mon, Mar 28, 2022 102.43 103.76 99.22 101.33
438 NASDAQ IAC Fri, Mar 25, 2022 100.34 102.01 98.23 101.45
437 NASDAQ IAC Thu, Mar 24, 2022 100.92 101.38 97.53 100.34
436 NASDAQ IAC Wed, Mar 23, 2022 102.43 103.24 99.16 99.74
435 NASDAQ IAC Tue, Mar 22, 2022 100.91 104.59 100.77 103.30
434 NASDAQ IAC Mon, Mar 21, 2022 103.96 103.96 99.12 100.75
433 NASDAQ IAC Fri, Mar 18, 2022 102.14 105.60 101.70 105.06
432 NASDAQ IAC Thu, Mar 17, 2022 99.33 103.91 98.25 103.46
431 NASDAQ IAC Wed, Mar 16, 2022 99.68 102.90 97.91 100.39
430 NASDAQ IAC Tue, Mar 15, 2022 95.30 97.97 93.60 97.81
429 NASDAQ IAC Mon, Mar 14, 2022 97.42 99.80 93.85 94.60
428 NASDAQ IAC Fri, Mar 11, 2022 104.51 104.51 98.06 98.29
427 NASDAQ IAC Thu, Mar 10, 2022 103.43 104.54 100.56 103.81
426 NASDAQ IAC Wed, Mar 9, 2022 104.49 107.27 103.00 105.08
425 NASDAQ IAC Tue, Mar 8, 2022 100.17 104.30 98.31 101.90
424 NASDAQ IAC Mon, Mar 7, 2022 100.64 101.57 96.74 100.16
423 NASDAQ IAC Fri, Mar 4, 2022 105.67 106.96 100.47 101.22
422 NASDAQ IAC Thu, Mar 3, 2022 115.58 115.77 106.00 106.45
421 NASDAQ IAC Wed, Mar 2, 2022 116.54 117.33 113.25 115.37
420 NASDAQ IAC Tue, Mar 1, 2022 114.38 117.84 113.56 115.39
419 NASDAQ IAC Mon, Feb 28, 2022 112.06 114.85 110.64 114.76
418 NASDAQ IAC Fri, Feb 25, 2022 110.74 112.92 107.19 112.90
417 NASDAQ IAC Thu, Feb 24, 2022 101.90 110.09 101.90 110.05
416 NASDAQ IAC Wed, Feb 23, 2022 104.78 108.57 104.49 105.92
415 NASDAQ IAC Tue, Feb 22, 2022 107.47 109.93 103.09 104.44
414 NASDAQ IAC Fri, Feb 18, 2022 114.10 114.62 108.42 109.55
413 NASDAQ IAC Thu, Feb 17, 2022 120.00 120.64 114.69 115.01
412 NASDAQ IAC Wed, Feb 16, 2022 131.00 133.00 120.82 120.88
411 NASDAQ IAC Tue, Feb 15, 2022 134.25 135.37 132.40 134.79
410 NASDAQ IAC Mon, Feb 14, 2022 131.58 136.27 130.73 131.68
409 NASDAQ IAC Fri, Feb 11, 2022 134.63 138.76 132.43 133.36
408 NASDAQ IAC Thu, Feb 10, 2022 131.05 135.75 130.27 133.27
407 NASDAQ IAC Wed, Feb 9, 2022 132.38 138.11 130.71 135.04
406 NASDAQ IAC Tue, Feb 8, 2022 129.06 132.03 127.53 130.17
405 NASDAQ IAC Mon, Feb 7, 2022 132.54 134.79 128.90 129.31
404 NASDAQ IAC Fri, Feb 4, 2022 126.82 133.46 125.82 132.04
403 NASDAQ IAC Thu, Feb 3, 2022 128.27 132.42 126.27 126.81
402 NASDAQ IAC Wed, Feb 2, 2022 135.23 136.63 132.63 133.23
401 NASDAQ IAC Tue, Feb 1, 2022 137.68 138.42 132.70 135.46
400 NASDAQ IAC Mon, Jan 31, 2022 126.25 137.44 126.25 136.54
399 NASDAQ IAC Fri, Jan 28, 2022 125.06 125.43 121.20 125.17
398 NASDAQ IAC Thu, Jan 27, 2022 130.36 131.20 124.10 124.71
397 NASDAQ IAC Wed, Jan 26, 2022 130.82 135.17 127.43 128.64
396 NASDAQ IAC Tue, Jan 25, 2022 126.78 130.51 123.92 127.94
395 NASDAQ IAC Mon, Jan 24, 2022 124.29 128.96 120.57 128.52
394 NASDAQ IAC Fri, Jan 21, 2022 131.67 133.42 126.08 127.06
393 NASDAQ IAC Thu, Jan 20, 2022 133.80 137.89 133.00 133.53
392 NASDAQ IAC Wed, Jan 19, 2022 132.26 134.17 129.36 131.80
391 NASDAQ IAC Tue, Jan 18, 2022 130.25 134.16 129.97 132.16
390 NASDAQ IAC Fri, Jan 14, 2022 127.47 131.95 127.47 131.38
389 NASDAQ IAC Thu, Jan 13, 2022 139.59 139.59 129.37 129.43
388 NASDAQ IAC Wed, Jan 12, 2022 135.47 138.73 135.07 138.43
387 NASDAQ IAC Tue, Jan 11, 2022 130.00 135.84 129.79 134.57
386 NASDAQ IAC Mon, Jan 10, 2022 130.65 130.87 125.48 130.49
385 NASDAQ IAC Fri, Jan 7, 2022 134.02 134.02 130.55 131.23
384 NASDAQ IAC Thu, Jan 6, 2022 132.08 135.59 129.57 132.41
383 NASDAQ IAC Wed, Jan 5, 2022 136.19 140.77 134.23 134.44
382 NASDAQ IAC Tue, Jan 4, 2022 136.23 137.43 132.65 135.95
381 NASDAQ IAC Mon, Jan 3, 2022 132.93 136.43 130.74 136.20
380 NASDAQ IAC Fri, Dec 31, 2021 132.63 134.81 130.71 130.71
379 NASDAQ IAC Thu, Dec 30, 2021 129.00 134.27 127.44 133.03
378 NASDAQ IAC Wed, Dec 29, 2021 130.33 130.71 128.20 128.51
377 NASDAQ IAC Tue, Dec 28, 2021 133.61 133.81 129.39 129.94
376 NASDAQ IAC Mon, Dec 27, 2021 132.57 133.53 130.69 133.27
375 NASDAQ IAC Thu, Dec 23, 2021 130.23 133.34 130.14 131.81
374 NASDAQ IAC Wed, Dec 22, 2021 130.61 132.00 127.55 130.57
373 NASDAQ IAC Tue, Dec 21, 2021 127.07 130.66 125.04 130.46
372 NASDAQ IAC Mon, Dec 20, 2021 123.32 126.35 122.13 126.12
371 NASDAQ IAC Fri, Dec 17, 2021 123.02 126.21 120.00 125.43
370 NASDAQ IAC Thu, Dec 16, 2021 126.27 127.98 123.69 125.14
369 NASDAQ IAC Wed, Dec 15, 2021 121.72 125.21 119.20 125.02
368 NASDAQ IAC Tue, Dec 14, 2021 125.00 125.96 121.46 122.47
367 NASDAQ IAC Mon, Dec 13, 2021 129.63 129.92 125.54 126.33
366 NASDAQ IAC Fri, Dec 10, 2021 132.42 133.93 129.57 130.16
365 NASDAQ IAC Thu, Dec 9, 2021 133.22 134.58 131.34 131.50
364 NASDAQ IAC Wed, Dec 8, 2021 135.20 135.49 130.74 133.58
363 NASDAQ IAC Tue, Dec 7, 2021 132.31 137.28 132.26 135.00
362 NASDAQ IAC Mon, Dec 6, 2021 127.67 130.34 125.87 129.11
361 NASDAQ IAC Fri, Dec 3, 2021 127.82 128.99 123.26 127.06
360 NASDAQ IAC Thu, Dec 2, 2021 127.74 129.38 124.56 127.61
359 NASDAQ IAC Wed, Dec 1, 2021 135.66 136.76 127.29 128.38
358 NASDAQ IAC Tue, Nov 30, 2021 129.79 135.28 129.69 133.65
357 NASDAQ IAC Mon, Nov 29, 2021 128.00 131.20 124.89 130.81
356 NASDAQ IAC Fri, Nov 26, 2021 125.09 128.50 124.52 126.24
355 NASDAQ IAC Wed, Nov 24, 2021 126.75 128.21 124.61 127.34
354 NASDAQ IAC Tue, Nov 23, 2021 130.11 130.17 124.65 127.59
353 NASDAQ IAC Mon, Nov 22, 2021 128.76 130.54 125.14 130.00
352 NASDAQ IAC Fri, Nov 19, 2021 130.00 131.17 128.05 128.76
351 NASDAQ IAC Thu, Nov 18, 2021 135.43 135.89 130.05 130.19
350 NASDAQ IAC Wed, Nov 17, 2021 136.98 138.94 134.63 134.80
349 NASDAQ IAC Tue, Nov 16, 2021 133.60 137.91 133.57 137.17
348 NASDAQ IAC Mon, Nov 15, 2021 137.00 137.82 133.50 133.80
347 NASDAQ IAC Fri, Nov 12, 2021 137.87 139.07 135.46 136.61
346 NASDAQ IAC Thu, Nov 11, 2021 140.34 141.37 136.32 136.76
345 NASDAQ IAC Wed, Nov 10, 2021 139.39 140.29 136.93 139.58
344 NASDAQ IAC Tue, Nov 9, 2021 144.63 147.04 140.58 140.93
343 NASDAQ IAC Mon, Nov 8, 2021 146.19 148.24 143.25 143.91
342 NASDAQ IAC Fri, Nov 5, 2021 154.00 156.40 145.03 145.17
341 NASDAQ IAC Thu, Nov 4, 2021 155.68 155.68 149.63 149.99
340 NASDAQ IAC Wed, Nov 3, 2021 152.26 154.00 150.51 153.34
339 NASDAQ IAC Tue, Nov 2, 2021 154.38 154.38 151.33 152.00
338 NASDAQ IAC Mon, Nov 1, 2021 153.37 155.11 152.37 154.23
337 NASDAQ IAC Fri, Oct 29, 2021 153.75 154.50 151.39 152.37
336 NASDAQ IAC Thu, Oct 28, 2021 152.95 156.01 151.39 154.00
335 NASDAQ IAC Wed, Oct 27, 2021 156.01 158.42 151.30 151.89
334 NASDAQ IAC Tue, Oct 26, 2021 157.19 158.81 155.27 156.01
333 NASDAQ IAC Mon, Oct 25, 2021 152.45 157.06 150.37 156.76
332 NASDAQ IAC Fri, Oct 22, 2021 151.90 154.26 150.38 152.34
331 NASDAQ IAC Thu, Oct 21, 2021 147.38 153.13 147.38 153.11
330 NASDAQ IAC Wed, Oct 20, 2021 148.50 149.43 146.94 147.75
329 NASDAQ IAC Tue, Oct 19, 2021 147.49 150.60 147.14 148.38
328 NASDAQ IAC Mon, Oct 18, 2021 150.33 151.00 146.88 147.49
327 NASDAQ IAC Fri, Oct 15, 2021 151.53 153.14 150.48 151.56
326 NASDAQ IAC Thu, Oct 14, 2021 149.52 151.30 147.79 150.87
325 NASDAQ IAC Wed, Oct 13, 2021 143.66 149.13 143.46 148.45
324 NASDAQ IAC Tue, Oct 12, 2021 139.36 142.48 139.15 141.16
323 NASDAQ IAC Mon, Oct 11, 2021 140.22 141.48 138.41 139.25
322 NASDAQ IAC Fri, Oct 8, 2021 142.35 143.38 139.36 140.82
321 NASDAQ IAC Thu, Oct 7, 2021 136.20 143.07 136.00 141.93
320 NASDAQ IAC Wed, Oct 6, 2021 129.14 132.59 128.40 131.68
319 NASDAQ IAC Tue, Oct 5, 2021 133.86 135.20 128.93 130.49
318 NASDAQ IAC Mon, Oct 4, 2021 134.93 137.63 129.35 133.60
317 NASDAQ IAC Fri, Oct 1, 2021 131.24 135.58 130.44 135.50
316 NASDAQ IAC Thu, Sep 30, 2021 128.57 131.89 128.57 130.29
315 NASDAQ IAC Wed, Sep 29, 2021 134.79 135.78 128.30 128.44
314 NASDAQ IAC Tue, Sep 28, 2021 133.39 135.24 130.77 133.29
313 NASDAQ IAC Mon, Sep 27, 2021 139.75 139.75 134.55 135.22
312 NASDAQ IAC Fri, Sep 24, 2021 134.79 142.84 133.46 140.37
311 NASDAQ IAC Thu, Sep 23, 2021 130.58 134.24 130.00 133.71
310 NASDAQ IAC Wed, Sep 22, 2021 131.13 132.45 128.50 129.80
309 NASDAQ IAC Tue, Sep 21, 2021 128.37 131.85 127.79 130.21
308 NASDAQ IAC Mon, Sep 20, 2021 130.96 131.74 126.57 127.77
307 NASDAQ IAC Fri, Sep 17, 2021 138.53 138.53 131.71 133.04
306 NASDAQ IAC Thu, Sep 16, 2021 133.50 138.94 132.72 138.75
305 NASDAQ IAC Wed, Sep 15, 2021 132.21 135.01 130.96 134.22
304 NASDAQ IAC Tue, Sep 14, 2021 131.54 134.78 131.31 132.57
303 NASDAQ IAC Mon, Sep 13, 2021 131.81 131.82 128.27 130.87
302 NASDAQ IAC Fri, Sep 10, 2021 131.62 132.37 130.53 131.46
301 NASDAQ IAC Thu, Sep 9, 2021 131.16 132.38 130.17 131.36
300 NASDAQ IAC Wed, Sep 8, 2021 131.67 132.69 130.80 131.62
299 NASDAQ IAC Tue, Sep 7, 2021 132.30 134.08 131.57 132.18
298 NASDAQ IAC Fri, Sep 3, 2021 132.81 133.08 130.90 132.06
297 NASDAQ IAC Thu, Sep 2, 2021 132.89 135.50 132.38 133.28
296 NASDAQ IAC Wed, Sep 1, 2021 134.26 134.28 131.94 132.05
295 NASDAQ IAC Tue, Aug 31, 2021 132.44 133.50 131.56 132.05
294 NASDAQ IAC Mon, Aug 30, 2021 132.44 133.53 131.27 132.41
293 NASDAQ IAC Fri, Aug 27, 2021 131.74 134.35 131.60 132.77
292 NASDAQ IAC Thu, Aug 26, 2021 132.19 133.47 130.73 131.24
291 NASDAQ IAC Wed, Aug 25, 2021 132.80 133.26 130.70 132.14
290 NASDAQ IAC Tue, Aug 24, 2021 131.18 133.04 129.65 132.89
289 NASDAQ IAC Mon, Aug 23, 2021 129.58 131.21 128.12 130.86
288 NASDAQ IAC Fri, Aug 20, 2021 128.06 129.48 127.17 129.13
287 NASDAQ IAC Thu, Aug 19, 2021 125.20 128.68 125.18 127.42
286 NASDAQ IAC Wed, Aug 18, 2021 125.50 128.06 123.73 126.88
285 NASDAQ IAC Tue, Aug 17, 2021 124.52 125.84 123.09 125.19
284 NASDAQ IAC Mon, Aug 16, 2021 123.23 126.24 122.41 125.93
283 NASDAQ IAC Fri, Aug 13, 2021 128.10 128.72 123.15 124.28
282 NASDAQ IAC Thu, Aug 12, 2021 125.20 128.64 123.49 128.50
281 NASDAQ IAC Wed, Aug 11, 2021 127.42 128.51 124.45 125.86
280 NASDAQ IAC Tue, Aug 10, 2021 131.40 131.65 126.25 127.06
279 NASDAQ IAC Mon, Aug 9, 2021 129.62 131.09 127.54 131.05
278 NASDAQ IAC Fri, Aug 6, 2021 134.21 135.63 129.60 130.07
277 NASDAQ IAC Thu, Aug 5, 2021 132.12 136.58 131.59 133.59
276 NASDAQ IAC Wed, Aug 4, 2021 133.90 134.59 132.13 134.25
275 NASDAQ IAC Tue, Aug 3, 2021 137.94 137.94 133.05 134.76
274 NASDAQ IAC Mon, Aug 2, 2021 137.69 139.48 136.18 137.45
273 NASDAQ IAC Fri, Jul 30, 2021 138.46 140.31 136.75 137.29
272 NASDAQ IAC Thu, Jul 29, 2021 139.58 142.30 139.29 140.64
271 NASDAQ IAC Wed, Jul 28, 2021 137.14 139.31 136.97 138.50
270 NASDAQ IAC Tue, Jul 27, 2021 138.48 139.00 133.25 136.54
269 NASDAQ IAC Mon, Jul 26, 2021 139.95 140.21 138.02 138.84
268 NASDAQ IAC Fri, Jul 23, 2021 139.81 142.35 138.41 140.80
267 NASDAQ IAC Thu, Jul 22, 2021 138.55 139.52 136.80 138.47
266 NASDAQ IAC Wed, Jul 21, 2021 136.78 139.82 136.78 139.28
265 NASDAQ IAC Tue, Jul 20, 2021 134.20 135.84 130.64 134.51
264 NASDAQ IAC Mon, Jul 19, 2021 132.27 133.94 130.36 133.22
263 NASDAQ IAC Fri, Jul 16, 2021 136.95 138.60 134.51 135.11
262 NASDAQ IAC Thu, Jul 15, 2021 135.93 138.91 134.50 136.32
261 NASDAQ IAC Wed, Jul 14, 2021 139.62 140.84 136.25 136.56
260 NASDAQ IAC Tue, Jul 13, 2021 141.81 141.82 138.13 138.70
259 NASDAQ IAC Mon, Jul 12, 2021 144.16 144.87 141.59 142.17
258 NASDAQ IAC Fri, Jul 9, 2021 141.57 144.66 141.29 144.15
257 NASDAQ IAC Thu, Jul 8, 2021 137.40 143.00 137.40 141.42
256 NASDAQ IAC Wed, Jul 7, 2021 149.54 149.78 143.84 143.93
255 NASDAQ IAC Tue, Jul 6, 2021 150.65 151.85 147.00 148.50
254 NASDAQ IAC Fri, Jul 2, 2021 155.00 156.24 151.01 151.07
253 NASDAQ IAC Thu, Jul 1, 2021 154.08 156.32 151.50 153.83
252 NASDAQ IAC Wed, Jun 30, 2021 156.15 157.13 153.97 154.17
251 NASDAQ IAC Tue, Jun 29, 2021 154.62 158.72 153.30 156.99
250 NASDAQ IAC Mon, Jun 28, 2021 154.35 154.90 151.55 154.48
249 NASDAQ IAC Fri, Jun 25, 2021 152.19 153.80 150.68 152.46
248 NASDAQ IAC Thu, Jun 24, 2021 154.91 154.91 151.08 152.10
247 NASDAQ IAC Wed, Jun 23, 2021 151.03 154.67 151.03 153.70
246 NASDAQ IAC Tue, Jun 22, 2021 152.86 154.77 151.06 151.69
245 NASDAQ IAC Mon, Jun 21, 2021 149.63 152.87 147.20 152.46
244 NASDAQ IAC Fri, Jun 18, 2021 151.78 151.78 148.44 149.30
243 NASDAQ IAC Thu, Jun 17, 2021 150.97 154.46 150.55 152.04
242 NASDAQ IAC Wed, Jun 16, 2021 148.63 154.69 148.63 152.03
241 NASDAQ IAC Tue, Jun 15, 2021 154.17 154.20 149.22 149.27
240 NASDAQ IAC Mon, Jun 14, 2021 152.95 155.00 152.80 153.59
239 NASDAQ IAC Fri, Jun 11, 2021 152.50 153.90 149.18 152.86
238 NASDAQ IAC Thu, Jun 10, 2021 154.79 154.79 151.10 151.37
237 NASDAQ IAC Wed, Jun 9, 2021 158.56 161.51 153.83 153.83
236 NASDAQ IAC Tue, Jun 8, 2021 160.04 161.86 159.32 161.16
235 NASDAQ IAC Mon, Jun 7, 2021 153.07 160.78 152.17 158.20
234 NASDAQ IAC Fri, Jun 4, 2021 151.52 154.45 151.08 153.16
233 NASDAQ IAC Thu, Jun 3, 2021 153.00 155.00 150.16 150.90
232 NASDAQ IAC Wed, Jun 2, 2021 158.00 158.74 152.43 154.93
231 NASDAQ IAC Tue, Jun 1, 2021 160.41 161.95 157.36 158.07
230 NASDAQ IAC Fri, May 28, 2021 162.00 163.13 157.66 159.47
229 NASDAQ IAC Thu, May 27, 2021 159.51 164.40 157.89 161.88
228 NASDAQ IAC Wed, May 26, 2021 158.48 165.07 156.13 163.80
227 NASDAQ IAC Tue, May 25, 2021 173.77 179.12 158.20 158.74
226 NASDAQ IAC Mon, May 24, 2021 167.17 170.16 164.50 168.08
225 NASDAQ IAC Fri, May 21, 2021 162.34 168.15 160.68 165.83
224 NASDAQ IAC Thu, May 20, 2021 158.05 161.87 157.49 161.17
223 NASDAQ IAC Wed, May 19, 2021 150.39 158.14 150.39 157.41
222 NASDAQ IAC Tue, May 18, 2021 151.48 158.34 150.70 155.32
221 NASDAQ IAC Mon, May 17, 2021 151.34 152.67 148.84 149.48
220 NASDAQ IAC Fri, May 14, 2021 147.17 152.62 147.17 151.88
219 NASDAQ IAC Thu, May 13, 2021 147.37 149.64 143.34 146.04
218 NASDAQ IAC Wed, May 12, 2021 155.63 156.51 144.37 146.18
217 NASDAQ IAC Tue, May 11, 2021 149.70 158.54 148.75 157.91
216 NASDAQ IAC Mon, May 10, 2021 158.92 159.46 155.76 156.19
215 NASDAQ IAC Fri, May 7, 2021 155.02 162.03 152.38 160.61
214 NASDAQ IAC Thu, May 6, 2021 153.20 157.24 150.79 153.47
213 NASDAQ IAC Wed, May 5, 2021 162.16 162.90 153.94 154.89
212 NASDAQ IAC Tue, May 4, 2021 168.07 168.55 157.51 159.70
211 NASDAQ IAC Mon, May 3, 2021 169.98 172.11 166.43 170.85
210 NASDAQ IAC Fri, Apr 30, 2021 167.46 170.14 165.67 168.64
209 NASDAQ IAC Thu, Apr 29, 2021 172.01 173.05 166.11 169.00
208 NASDAQ IAC Wed, Apr 28, 2021 168.55 172.28 166.92 171.90
207 NASDAQ IAC Tue, Apr 27, 2021 166.39 168.98 165.34 168.14
206 NASDAQ IAC Mon, Apr 26, 2021 167.43 169.97 165.18 166.48
205 NASDAQ IAC Fri, Apr 23, 2021 162.46 166.83 161.96 166.54
204 NASDAQ IAC Thu, Apr 22, 2021 160.53 164.18 159.76 161.86
203 NASDAQ IAC Wed, Apr 21, 2021 156.14 160.55 155.26 159.95
202 NASDAQ IAC Tue, Apr 20, 2021 161.92 163.74 153.90 157.18
201 NASDAQ IAC Mon, Apr 19, 2021 164.19 165.12 160.67 161.89
200 NASDAQ IAC Fri, Apr 16, 2021 169.54 169.54 160.57 165.26
199 NASDAQ IAC Thu, Apr 15, 2021 165.00 169.65 165.00 167.03
198 NASDAQ IAC Wed, Apr 14, 2021 171.00 172.10 164.25 165.40
197 NASDAQ IAC Tue, Apr 13, 2021 164.67 173.93 164.26 171.81
196 NASDAQ IAC Mon, Apr 12, 2021 159.24 162.68 159.24 162.34
195 NASDAQ IAC Fri, Apr 9, 2021 159.20 160.88 158.35 160.51
194 NASDAQ IAC Thu, Apr 8, 2021 155.08 161.39 154.93 159.74
193 NASDAQ IAC Wed, Apr 7, 2021 152.34 155.78 150.11 153.73
192 NASDAQ IAC Tue, Apr 6, 2021 149.09 154.17 149.09 151.69
191 NASDAQ IAC Mon, Apr 5, 2021 152.28 152.82 147.65 149.95
190 NASDAQ IAC Thu, Apr 1, 2021 145.14 151.05 144.54 150.82
189 NASDAQ IAC Wed, Mar 31, 2021 138.92 145.24 137.87 143.91
188 NASDAQ IAC Tue, Mar 30, 2021 137.57 138.28 133.81 137.05
187 NASDAQ IAC Mon, Mar 29, 2021 144.83 145.04 136.46 137.62
186 NASDAQ IAC Fri, Mar 26, 2021 144.28 145.51 137.35 145.32
185 NASDAQ IAC Thu, Mar 25, 2021 146.42 148.28 141.74 142.98
184 NASDAQ IAC Wed, Mar 24, 2021 162.42 163.46 148.21 148.67
183 NASDAQ IAC Tue, Mar 23, 2021 165.64 166.10 158.48 161.92
182 NASDAQ IAC Mon, Mar 22, 2021 162.12 167.69 162.12 165.04
181 NASDAQ IAC Fri, Mar 19, 2021 156.85 162.51 153.76 161.03
180 NASDAQ IAC Thu, Mar 18, 2021 157.33 159.05 153.60 156.41
179 NASDAQ IAC Wed, Mar 17, 2021 157.63 160.25 154.74 158.50
178 NASDAQ IAC Tue, Mar 16, 2021 160.07 162.46 157.56 159.48
177 NASDAQ IAC Mon, Mar 15, 2021 161.57 163.00 156.96 159.34
176 NASDAQ IAC Fri, Mar 12, 2021 161.90 161.92 157.37 160.24
175 NASDAQ IAC Thu, Mar 11, 2021 162.40 165.42 159.89 164.34
174 NASDAQ IAC Wed, Mar 10, 2021 163.75 166.12 156.35 158.11
173 NASDAQ IAC Tue, Mar 9, 2021 153.02 159.01 153.02 157.75
172 NASDAQ IAC Mon, Mar 8, 2021 154.97 159.45 147.50 147.65
171 NASDAQ IAC Fri, Mar 5, 2021 154.13 156.89 145.93 156.61
170 NASDAQ IAC Thu, Mar 4, 2021 157.01 159.46 149.70 151.52
169 NASDAQ IAC Wed, Mar 3, 2021 166.75 167.50 157.27 158.70
168 NASDAQ IAC Tue, Mar 2, 2021 168.28 171.83 167.21 167.36
167 NASDAQ IAC Mon, Mar 1, 2021 165.22 168.20 162.38 167.79
166 NASDAQ IAC Fri, Feb 26, 2021 159.93 164.18 154.94 162.89
165 NASDAQ IAC Thu, Feb 25, 2021 163.68 167.41 157.55 157.87
164 NASDAQ IAC Wed, Feb 24, 2021 161.65 164.65 159.35 164.57
163 NASDAQ IAC Tue, Feb 23, 2021 163.23 165.66 156.75 162.51
162 NASDAQ IAC Mon, Feb 22, 2021 171.96 172.33 165.71 166.46
161 NASDAQ IAC Fri, Feb 19, 2021 175.69 176.97 173.79 174.41
160 NASDAQ IAC Thu, Feb 18, 2021 174.31 175.60 170.80 174.44
159 NASDAQ IAC Wed, Feb 17, 2021 171.90 175.44 169.14 175.17
158 NASDAQ IAC Tue, Feb 16, 2021 174.98 176.37 172.77 173.57
157 NASDAQ IAC Fri, Feb 12, 2021 174.20 175.83 173.75 174.54
156 NASDAQ IAC Thu, Feb 11, 2021 171.40 174.89 170.70 174.84
155 NASDAQ IAC Wed, Feb 10, 2021 166.91 170.04 164.35 169.75
154 NASDAQ IAC Tue, Feb 9, 2021 169.30 169.30 165.07 165.29
153 NASDAQ IAC Mon, Feb 8, 2021 165.14 168.20 163.33 167.35
152 NASDAQ IAC Fri, Feb 5, 2021 157.13 166.14 157.13 165.37
151 NASDAQ IAC Thu, Feb 4, 2021 161.13 162.77 153.22 156.95
150 NASDAQ IAC Wed, Feb 3, 2021 155.57 159.26 151.25 158.38
149 NASDAQ IAC Tue, Feb 2, 2021 147.70 155.34 144.56 155.12
148 NASDAQ IAC Mon, Feb 1, 2021 141.15 148.01 141.15 146.59
147 NASDAQ IAC Fri, Jan 29, 2021 140.34 140.91 138.29 139.68
146 NASDAQ IAC Thu, Jan 28, 2021 139.05 145.03 139.05 141.38
145 NASDAQ IAC Wed, Jan 27, 2021 137.28 142.86 134.53 139.06
144 NASDAQ IAC Tue, Jan 26, 2021 139.14 142.16 138.24 140.79
143 NASDAQ IAC Mon, Jan 25, 2021 134.79 135.16 132.04 134.91
142 NASDAQ IAC Fri, Jan 22, 2021 134.68 134.89 132.95 133.41
141 NASDAQ IAC Thu, Jan 21, 2021 137.12 138.35 135.32 135.40
140 NASDAQ IAC Wed, Jan 20, 2021 132.68 137.29 132.68 136.18
139 NASDAQ IAC Tue, Jan 19, 2021 133.30 133.73 129.87 132.54
138 NASDAQ IAC Fri, Jan 15, 2021 130.35 131.75 128.96 131.51
137 NASDAQ IAC Thu, Jan 14, 2021 131.41 133.30 129.12 130.69
136 NASDAQ IAC Wed, Jan 13, 2021 131.33 133.39 130.69 130.79
135 NASDAQ IAC Tue, Jan 12, 2021 127.29 132.51 126.88 132.16
134 NASDAQ IAC Mon, Jan 11, 2021 125.75 127.08 125.07 125.47
133 NASDAQ IAC Fri, Jan 8, 2021 127.65 127.71 124.67 127.39
132 NASDAQ IAC Thu, Jan 7, 2021 125.42 127.51 124.01 127.39
131 NASDAQ IAC Wed, Jan 6, 2021 123.36 125.08 122.22 124.37
130 NASDAQ IAC Tue, Jan 5, 2021 127.55 131.07 124.76 127.34
129 NASDAQ IAC Mon, Jan 4, 2021 126.47 130.85 125.98 129.40
128 NASDAQ IAC Thu, Dec 31, 2020 124.82 127.56 123.73 125.98
127 NASDAQ IAC Wed, Dec 30, 2020 124.10 126.91 123.23 124.73
126 NASDAQ IAC Tue, Dec 29, 2020 124.13 124.61 120.50 123.47
125 NASDAQ IAC Mon, Dec 28, 2020 119.64 123.50 119.64 123.12
124 NASDAQ IAC Thu, Dec 24, 2020 119.09 121.60 118.73 119.41
123 NASDAQ IAC Wed, Dec 23, 2020 124.60 124.68 118.67 118.67
122 NASDAQ IAC Tue, Dec 22, 2020 114.77 124.93 114.19 122.24
121 NASDAQ IAC Mon, Dec 21, 2020 108.07 109.58 106.46 107.13
120 NASDAQ IAC Fri, Dec 18, 2020 107.91 109.55 105.62 109.11
119 NASDAQ IAC Thu, Dec 17, 2020 105.70 107.59 105.13 106.47
118 NASDAQ IAC Wed, Dec 16, 2020 103.39 105.16 101.53 104.86
117 NASDAQ IAC Tue, Dec 15, 2020 101.26 103.47 100.18 103.34
116 NASDAQ IAC Mon, Dec 14, 2020 99.30 100.74 98.74 100.30
115 NASDAQ IAC Fri, Dec 11, 2020 99.18 99.21 97.14 98.95
114 NASDAQ IAC Thu, Dec 10, 2020 94.48 99.63 93.27 98.91
113 NASDAQ IAC Wed, Dec 9, 2020 94.85 95.95 92.29 93.26
112 NASDAQ IAC Tue, Dec 8, 2020 95.74 96.81 93.22 94.58
111 NASDAQ IAC Mon, Dec 7, 2020 95.31 96.36 94.85 95.19
110 NASDAQ IAC Fri, Dec 4, 2020 94.89 96.98 94.81 96.76
109 NASDAQ IAC Thu, Dec 3, 2020 93.62 96.54 93.52 94.69
108 NASDAQ IAC Wed, Dec 2, 2020 96.47 96.47 93.52 93.95
107 NASDAQ IAC Tue, Dec 1, 2020 95.14 97.21 94.49 96.75
106 NASDAQ IAC Mon, Nov 30, 2020 95.08 96.10 92.51 94.47
105 NASDAQ IAC Fri, Nov 27, 2020 94.53 95.94 93.50 94.79
104 NASDAQ IAC Wed, Nov 25, 2020 93.12 95.04 92.27 94.27
103 NASDAQ IAC Tue, Nov 24, 2020 93.30 93.82 91.28 92.56
102 NASDAQ IAC Mon, Nov 23, 2020 92.10 94.00 90.48 93.22
101 NASDAQ IAC Fri, Nov 20, 2020 92.66 92.96 91.65 91.72
100 NASDAQ IAC Thu, Nov 19, 2020 89.82 92.85 89.15 92.57
99 NASDAQ IAC Wed, Nov 18, 2020 91.04 91.61 89.56 89.70
98 NASDAQ IAC Tue, Nov 17, 2020 89.81 90.74 87.93 90.24
97 NASDAQ IAC Mon, Nov 16, 2020 90.63 91.81 89.17 89.89
96 NASDAQ IAC Fri, Nov 13, 2020 86.88 90.55 86.27 90.06
95 NASDAQ IAC Thu, Nov 12, 2020 89.16 91.17 86.09 86.69
94 NASDAQ IAC Wed, Nov 11, 2020 89.59 91.41 88.55 89.16
93 NASDAQ IAC Tue, Nov 10, 2020 90.91 91.76 86.82 88.61
92 NASDAQ IAC Mon, Nov 9, 2020 95.41 96.47 89.90 90.65
91 NASDAQ IAC Fri, Nov 6, 2020 94.14 95.74 88.41 92.88
90 NASDAQ IAC Thu, Nov 5, 2020 87.84 88.64 86.23 86.80
89 NASDAQ IAC Wed, Nov 4, 2020 85.88 88.04 85.60 87.14
88 NASDAQ IAC Tue, Nov 3, 2020 82.75 84.43 81.44 83.91
87 NASDAQ IAC Mon, Nov 2, 2020 81.04 82.86 80.64 82.11
86 NASDAQ IAC Fri, Oct 30, 2020 82.93 83.27 79.56 80.32
85 NASDAQ IAC Thu, Oct 29, 2020 83.08 84.63 82.25 83.40
84 NASDAQ IAC Wed, Oct 28, 2020 83.45 84.04 81.22 82.08
83 NASDAQ IAC Tue, Oct 27, 2020 84.37 86.43 83.75 84.81
82 NASDAQ IAC Mon, Oct 26, 2020 85.16 85.49 83.10 83.68
81 NASDAQ IAC Fri, Oct 23, 2020 83.19 86.13 82.98 86.03
80 NASDAQ IAC Thu, Oct 22, 2020 81.55 82.70 80.51 82.25
79 NASDAQ IAC Wed, Oct 21, 2020 81.83 82.13 79.98 81.69
78 NASDAQ IAC Tue, Oct 20, 2020 80.84 81.89 80.39 81.27
77 NASDAQ IAC Mon, Oct 19, 2020 83.39 84.25 79.98 80.28
76 NASDAQ IAC Fri, Oct 16, 2020 83.83 84.16 82.33 82.76
75 NASDAQ IAC Thu, Oct 15, 2020 80.70 83.39 80.70 83.26
74 NASDAQ IAC Wed, Oct 14, 2020 84.70 85.27 81.33 81.82
73 NASDAQ IAC Tue, Oct 13, 2020 83.88 84.69 83.24 84.11
72 NASDAQ IAC Mon, Oct 12, 2020 84.66 85.09 83.10 83.38
71 NASDAQ IAC Fri, Oct 9, 2020 83.34 84.22 82.37 83.22
70 NASDAQ IAC Thu, Oct 8, 2020 85.61 86.42 82.25 82.57
69 NASDAQ IAC Wed, Oct 7, 2020 85.03 85.81 84.30 85.20
68 NASDAQ IAC Tue, Oct 6, 2020 84.22 85.48 83.20 84.14
67 NASDAQ IAC Mon, Oct 5, 2020 82.67 85.16 82.41 84.26
66 NASDAQ IAC Fri, Oct 2, 2020 80.72 82.98 80.67 82.17
65 NASDAQ IAC Thu, Oct 1, 2020 80.38 83.78 80.38 83.02
64 NASDAQ IAC Wed, Sep 30, 2020 79.06 81.05 78.02 79.69
63 NASDAQ IAC Tue, Sep 29, 2020 78.35 79.96 78.13 79.15
62 NASDAQ IAC Mon, Sep 28, 2020 78.11 79.55 77.59 78.46
61 NASDAQ IAC Fri, Sep 25, 2020 77.27 77.32 74.85 76.71
60 NASDAQ IAC Thu, Sep 24, 2020 74.81 77.12 74.52 75.45
59 NASDAQ IAC Wed, Sep 23, 2020 78.42 78.79 76.36 76.38
58 NASDAQ IAC Tue, Sep 22, 2020 79.48 80.47 78.12 78.92
57 NASDAQ IAC Mon, Sep 21, 2020 76.54 78.94 76.19 78.39
56 NASDAQ IAC Fri, Sep 18, 2020 79.40 79.95 76.84 78.21
55 NASDAQ IAC Thu, Sep 17, 2020 80.21 81.30 78.51 78.91
54 NASDAQ IAC Wed, Sep 16, 2020 83.89 85.06 80.88 81.10
53 NASDAQ IAC Tue, Sep 15, 2020 82.60 85.15 82.30 83.88
52 NASDAQ IAC Mon, Sep 14, 2020 82.05 82.62 80.36 80.70
51 NASDAQ IAC Fri, Sep 11, 2020 82.93 83.08 79.99 81.11
50 NASDAQ IAC Thu, Sep 10, 2020 84.39 85.66 81.86 82.05
49 NASDAQ IAC Wed, Sep 9, 2020 83.22 84.29 81.54 83.81
48 NASDAQ IAC Tue, Sep 8, 2020 81.28 83.93 80.53 80.56
47 NASDAQ IAC Fri, Sep 4, 2020 85.82 86.25 81.44 83.96
46 NASDAQ IAC Thu, Sep 3, 2020 90.50 90.50 85.03 86.36
45 NASDAQ IAC Wed, Sep 2, 2020 90.77 91.79 88.72 91.45
44 NASDAQ IAC Tue, Sep 1, 2020 88.03 90.94 88.03 89.75
43 NASDAQ IAC Mon, Aug 31, 2020 90.35 90.72 87.51 88.48
42 NASDAQ IAC Fri, Aug 28, 2020 87.82 89.13 87.16 88.25
41 NASDAQ IAC Thu, Aug 27, 2020 88.35 88.92 86.87 87.22
40 NASDAQ IAC Wed, Aug 26, 2020 87.13 88.89 86.76 88.59
39 NASDAQ IAC Tue, Aug 25, 2020 86.68 87.98 85.85 87.11
38 NASDAQ IAC Mon, Aug 24, 2020 86.14 87.99 84.87 86.92
37 NASDAQ IAC Fri, Aug 21, 2020 84.70 85.22 84.26 84.74
36 NASDAQ IAC Thu, Aug 20, 2020 84.45 85.35 84.16 84.56
35 NASDAQ IAC Wed, Aug 19, 2020 86.38 87.11 84.06 84.67
34 NASDAQ IAC Tue, Aug 18, 2020 85.53 87.42 85.39 85.82
33 NASDAQ IAC Mon, Aug 17, 2020 82.45 85.33 82.45 84.47
32 NASDAQ IAC Fri, Aug 14, 2020 82.76 83.42 81.57 82.11
31 NASDAQ IAC Thu, Aug 13, 2020 82.49 83.55 81.17 83.14
30 NASDAQ IAC Wed, Aug 12, 2020 81.95 82.50 80.49 81.87
29 NASDAQ IAC Tue, Aug 11, 2020 86.04 86.30 80.26 80.48
28 NASDAQ IAC Mon, Aug 10, 2020 88.49 90.05 85.43 87.34
27 NASDAQ IAC Fri, Aug 7, 2020 87.16 89.44 86.98 88.52
26 NASDAQ IAC Thu, Aug 6, 2020 89.41 90.50 87.16 87.34
25 NASDAQ IAC Wed, Aug 5, 2020 89.21 90.48 89.01 89.15
24 NASDAQ IAC Tue, Aug 4, 2020 89.29 89.58 87.68 89.05
23 NASDAQ IAC Mon, Aug 3, 2020 88.85 90.41 88.10 89.17
22 NASDAQ IAC Fri, Jul 31, 2020 89.82 89.84 86.66 88.10
21 NASDAQ IAC Thu, Jul 30, 2020 85.93 89.32 85.69 88.17
20 NASDAQ IAC Wed, Jul 29, 2020 84.89 87.44 84.43 86.83
19 NASDAQ IAC Tue, Jul 28, 2020 84.02 84.79 83.42 83.80
18 NASDAQ IAC Mon, Jul 27, 2020 84.49 86.20 84.27 85.03
17 NASDAQ IAC Fri, Jul 24, 2020 82.79 84.13 81.61 83.69
16 NASDAQ IAC Thu, Jul 23, 2020 84.28 86.21 82.31 83.50
15 NASDAQ IAC Wed, Jul 22, 2020 85.40 85.95 83.56 84.29
14 NASDAQ IAC Tue, Jul 21, 2020 88.31 88.48 84.68 85.37
13 NASDAQ IAC Mon, Jul 20, 2020 83.83 87.77 83.68 87.27
12 NASDAQ IAC Fri, Jul 17, 2020 85.11 85.93 82.20 83.35
11 NASDAQ IAC Thu, Jul 16, 2020 85.79 85.82 81.08 83.31
10 NASDAQ IAC Wed, Jul 15, 2020 85.78 86.96 83.43 86.38
9 NASDAQ IAC Tue, Jul 14, 2020 80.58 85.40 80.42 84.87
8 NASDAQ IAC Mon, Jul 13, 2020 85.93 85.93 81.15 81.35
7 NASDAQ IAC Fri, Jul 10, 2020 82.75 85.13 82.75 84.82
6 NASDAQ IAC Thu, Jul 9, 2020 82.22 83.94 81.19 83.06
5 NASDAQ IAC Wed, Jul 8, 2020 84.59 84.89 81.24 81.74
4 NASDAQ IAC Tue, Jul 7, 2020 81.74 84.09 79.03 83.57
3 NASDAQ IAC Mon, Jul 6, 2020 77.17 83.34 77.02 81.96
2 NASDAQ IAC Thu, Jul 2, 2020 72.10 76.99 72.02 75.69
1 NASDAQ IAC Wed, Jul 1, 2020 68.53 73.77 66.68 71.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024