|
|
Closing price on 10/5/2022
|
|
| Open |
12.90 |
| High |
13.45 |
| Low |
12.90 |
| Volume |
4,174,700 |
| Split-adjusted Price |
11.21 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
+0.85 / +6.75%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.33
|
11.21
|
4,174,700
|
|
|
10/4/2022
|
-0.90 / -6.67%
|
13.80
|
13.90
|
12.60
|
12.60
|
13.14
|
10.50
|
3,405,100
|
|
|
10/3/2022
|
-1.00 / -6.90%
|
14.50
|
14.55
|
13.50
|
13.50
|
13.90
|
11.25
|
2,479,600
|
|
|
9/30/2022
|
+0.05 / +0.35%
|
14.45
|
14.70
|
13.45
|
14.50
|
13.77
|
12.08
|
7,003,800
|
|
|
9/29/2022
|
-1.05 / -6.77%
|
15.90
|
15.95
|
14.45
|
14.45
|
15.39
|
12.04
|
3,101,800
|
|
|
9/28/2022
|
-1.10 / -6.63%
|
16.35
|
16.90
|
15.50
|
15.50
|
16.30
|
12.92
|
3,828,800
|
|
|
9/27/2022
|
-0.90 / -5.14%
|
17.40
|
17.70
|
16.60
|
16.60
|
16.99
|
13.83
|
4,319,700
|
|
|
9/26/2022
|
-1.30 / -6.91%
|
18.30
|
18.60
|
17.50
|
17.50
|
17.68
|
14.58
|
4,062,300
|
|
|
9/23/2022
|
-0.95 / -4.81%
|
19.90
|
20.10
|
18.80
|
18.80
|
19.47
|
15.67
|
4,047,200
|
|
|
9/22/2022
|
+0.45 / +2.16%
|
20.75
|
21.40
|
20.60
|
21.25
|
20.91
|
16.46
|
3,687,600
|
|
|
9/21/2022
|
-0.55 / -2.58%
|
21.20
|
21.45
|
20.80
|
20.80
|
21.00
|
16.11
|
2,463,100
|
|
|
9/20/2022
|
+0.05 / +0.23%
|
21.35
|
21.60
|
20.55
|
21.35
|
21.01
|
16.54
|
3,712,800
|
|
|
9/19/2022
|
-0.05 / -0.23%
|
21.30
|
21.70
|
20.80
|
21.30
|
21.34
|
16.50
|
4,296,300
|
|
|
9/16/2022
|
-0.85 / -3.83%
|
22.10
|
22.30
|
21.25
|
21.35
|
21.77
|
16.54
|
5,072,800
|
|
|
9/15/2022
|
-0.20 / -0.89%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.50
|
17.19
|
3,403,300
|
|
|
9/14/2022
|
+0.20 / +0.90%
|
21.90
|
22.45
|
21.70
|
22.40
|
22.13
|
17.35
|
4,298,000
|
|
|
9/13/2022
|
+1.00 / +4.72%
|
21.45
|
22.20
|
21.20
|
22.20
|
21.84
|
17.19
|
5,773,600
|
|
|
9/12/2022
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.45
|
16.42
|
2,316,900
|
|
|
9/9/2022
|
+0.80 / +3.90%
|
20.80
|
21.30
|
20.55
|
21.30
|
20.90
|
16.50
|
3,346,900
|
|
|
9/8/2022
|
-0.50 / -2.38%
|
21.25
|
21.40
|
20.50
|
20.50
|
20.88
|
15.88
|
4,414,800
|
|
|
9/7/2022
|
-0.70 / -3.23%
|
21.70
|
22.20
|
21.00
|
21.00
|
21.68
|
16.26
|
6,127,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
22.00
|
22.45
|
21.60
|
21.70
|
21.93
|
16.81
|
4,988,100
|
|
|
9/5/2022
|
+0.20 / +0.93%
|
22.00
|
22.60
|
21.70
|
21.70
|
22.01
|
16.81
|
5,561,400
|
|
|
8/31/2022
|
+1.40 / +6.97%
|
20.10
|
21.50
|
20.10
|
21.50
|
21.04
|
16.65
|
7,246,800
|
|
|
8/30/2022
|
-0.25 / -1.23%
|
20.40
|
20.90
|
20.10
|
20.10
|
20.57
|
15.57
|
2,403,000
|
|
|
8/29/2022
|
-0.45 / -2.16%
|
20.00
|
20.50
|
19.45
|
20.35
|
19.98
|
15.76
|
4,286,800
|
|
|
8/26/2022
|
-0.20 / -0.95%
|
21.30
|
21.75
|
20.60
|
20.80
|
21.28
|
16.11
|
4,885,600
|
|
|
8/25/2022
|
+0.65 / +3.19%
|
20.60
|
21.00
|
20.30
|
21.00
|
20.58
|
16.26
|
2,797,700
|
|
|
8/24/2022
|
+0.35 / +1.75%
|
20.15
|
20.65
|
20.00
|
20.35
|
20.38
|
15.76
|
2,191,300
|
|
|
8/23/2022
|
+0.45 / +2.30%
|
19.40
|
20.20
|
19.35
|
20.00
|
19.74
|
15.49
|
2,258,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|