|
|
Closing price on 10/16/2023
|
|
| Open |
14.45 |
| High |
14.60 |
| Low |
13.95 |
| Volume |
3,375,700 |
| Split-adjusted Price |
11.63 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
-0.45 / -3.13%
|
14.45
|
14.60
|
13.95
|
13.95
|
14.24
|
11.63
|
3,375,700
|
|
|
10/13/2023
|
+0.25 / +1.77%
|
14.00
|
14.50
|
13.90
|
14.40
|
14.23
|
12.00
|
4,540,100
|
|
|
10/12/2023
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.00
|
14.15
|
14.26
|
11.79
|
3,349,900
|
|
|
10/11/2023
|
+0.25 / +1.77%
|
14.25
|
14.35
|
13.90
|
14.35
|
14.12
|
11.96
|
2,769,900
|
|
|
10/10/2023
|
+0.20 / +1.44%
|
14.20
|
14.75
|
13.85
|
14.10
|
14.30
|
11.75
|
6,289,500
|
|
|
10/9/2023
|
+0.45 / +3.35%
|
13.60
|
13.95
|
13.50
|
13.90
|
13.78
|
11.58
|
2,852,500
|
|
|
10/6/2023
|
-0.05 / -0.37%
|
13.30
|
13.65
|
13.00
|
13.45
|
13.28
|
11.21
|
4,435,200
|
|
|
10/5/2023
|
-0.35 / -2.53%
|
14.05
|
14.25
|
13.40
|
13.50
|
13.77
|
11.25
|
3,845,600
|
|
|
10/4/2023
|
+0.20 / +1.47%
|
13.20
|
14.10
|
13.20
|
13.85
|
13.68
|
11.54
|
3,408,500
|
|
|
10/3/2023
|
-0.45 / -3.19%
|
13.70
|
14.40
|
13.45
|
13.65
|
13.82
|
11.38
|
7,242,300
|
|
|
10/2/2023
|
+0.65 / +4.83%
|
13.60
|
14.35
|
13.60
|
14.10
|
14.13
|
11.75
|
6,628,000
|
|
|
9/29/2023
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.40
|
13.45
|
13.62
|
11.21
|
3,584,000
|
|
|
9/28/2023
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.25
|
13.40
|
13.51
|
11.17
|
3,472,300
|
|
|
9/27/2023
|
+0.15 / +1.12%
|
13.05
|
13.50
|
12.65
|
13.50
|
12.99
|
11.25
|
5,353,100
|
|
|
9/26/2023
|
-1.00 / -6.97%
|
13.90
|
14.30
|
13.35
|
13.35
|
13.57
|
11.13
|
11,193,300
|
|
|
9/25/2023
|
-1.05 / -6.82%
|
15.40
|
15.70
|
14.35
|
14.35
|
14.87
|
11.96
|
7,623,200
|
|
|
9/22/2023
|
0.00 / 0.00%
|
15.20
|
16.20
|
14.90
|
15.40
|
15.61
|
12.83
|
12,587,700
|
|
|
9/21/2023
|
+0.50 / +3.36%
|
14.90
|
15.90
|
14.90
|
15.40
|
15.39
|
12.83
|
9,781,900
|
|
|
9/20/2023
|
+0.80 / +5.67%
|
14.30
|
15.05
|
14.25
|
14.90
|
14.82
|
12.42
|
10,431,900
|
|
|
9/19/2023
|
-0.10 / -0.70%
|
14.30
|
14.35
|
13.85
|
14.10
|
14.04
|
11.75
|
2,488,100
|
|
|
9/18/2023
|
+0.30 / +2.16%
|
13.85
|
14.30
|
13.80
|
14.20
|
14.10
|
11.83
|
3,704,300
|
|
|
9/15/2023
|
-0.15 / -1.07%
|
14.30
|
14.30
|
13.75
|
13.90
|
13.98
|
11.58
|
2,855,000
|
|
|
9/14/2023
|
-0.35 / -2.43%
|
14.50
|
14.55
|
14.00
|
14.05
|
14.17
|
11.71
|
4,032,200
|
|
|
9/13/2023
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.66
|
12.00
|
5,451,300
|
|
|
9/12/2023
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.15
|
14.50
|
14.34
|
12.08
|
3,006,600
|
|
|
9/11/2023
|
-0.25 / -1.73%
|
14.70
|
15.10
|
14.20
|
14.20
|
14.62
|
11.83
|
7,356,500
|
|
|
9/8/2023
|
+0.15 / +1.05%
|
14.30
|
14.50
|
14.15
|
14.45
|
14.38
|
12.04
|
3,608,700
|
|
|
9/7/2023
|
+0.20 / +1.42%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.45
|
11.92
|
6,401,300
|
|
|
9/6/2023
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.75
|
14.10
|
13.97
|
11.75
|
4,601,000
|
|
|
9/5/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.02
|
11.58
|
3,398,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:40:01 PM
|
|
|
|
|