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 |
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!
Check out the Symbol Surfing blog to learn about investing.