|
|
Closing price on 8/28/2023
|
|
| Open |
13.65 |
| High |
13.75 |
| Low |
13.30 |
| Volume |
3,446,000 |
| Split-adjusted Price |
11.21 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.30
|
13.45
|
13.48
|
11.21
|
3,446,000
|
|
|
8/25/2023
|
+0.85 / +6.77%
|
12.80
|
13.40
|
12.65
|
13.40
|
13.24
|
11.17
|
3,694,300
|
|
|
8/24/2023
|
+0.25 / +2.03%
|
12.30
|
12.55
|
12.25
|
12.55
|
12.37
|
10.46
|
2,564,300
|
|
|
8/23/2023
|
-0.15 / -1.20%
|
12.65
|
12.65
|
12.30
|
12.30
|
12.41
|
10.25
|
1,320,100
|
|
|
8/22/2023
|
+0.15 / +1.22%
|
12.45
|
12.50
|
11.70
|
12.45
|
12.13
|
10.38
|
3,165,200
|
|
|
8/21/2023
|
-0.65 / -5.02%
|
12.50
|
12.80
|
12.05
|
12.30
|
12.39
|
10.25
|
4,155,800
|
|
|
8/18/2023
|
-0.95 / -6.83%
|
13.80
|
13.85
|
12.95
|
12.95
|
13.27
|
10.79
|
9,122,700
|
|
|
8/17/2023
|
-0.15 / -1.07%
|
14.05
|
14.20
|
13.90
|
13.90
|
14.03
|
11.58
|
4,029,400
|
|
|
8/16/2023
|
-0.25 / -1.75%
|
14.40
|
14.40
|
14.05
|
14.05
|
14.17
|
11.71
|
2,868,300
|
|
|
8/15/2023
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.15
|
14.30
|
14.32
|
11.92
|
3,095,200
|
|
|
8/14/2023
|
+0.20 / +1.43%
|
14.10
|
14.35
|
14.00
|
14.20
|
14.19
|
11.83
|
3,164,600
|
|
|
8/11/2023
|
-0.25 / -1.75%
|
14.25
|
14.30
|
13.80
|
14.00
|
14.01
|
11.67
|
5,433,400
|
|
|
8/10/2023
|
-0.35 / -2.40%
|
14.80
|
14.80
|
14.25
|
14.25
|
14.46
|
11.88
|
4,841,400
|
|
|
8/9/2023
|
-0.20 / -1.35%
|
14.60
|
14.90
|
14.55
|
14.60
|
14.68
|
12.17
|
3,501,900
|
|
|
8/8/2023
|
+0.10 / +0.68%
|
15.00
|
15.30
|
14.70
|
14.80
|
15.00
|
12.33
|
5,905,800
|
|
|
8/7/2023
|
+0.60 / +4.26%
|
14.20
|
14.70
|
14.15
|
14.70
|
14.45
|
12.25
|
8,282,500
|
|
|
8/4/2023
|
+0.10 / +0.71%
|
14.15
|
14.15
|
13.95
|
14.10
|
14.04
|
11.75
|
3,885,800
|
|
|
8/3/2023
|
+0.05 / +0.36%
|
13.95
|
14.25
|
13.90
|
14.00
|
14.11
|
11.67
|
4,229,900
|
|
|
8/2/2023
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.80
|
13.95
|
13.89
|
11.63
|
3,585,600
|
|
|
8/1/2023
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.07
|
11.58
|
4,760,700
|
|
|
7/31/2023
|
-0.15 / -1.05%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.18
|
11.75
|
3,533,800
|
|
|
7/28/2023
|
+0.15 / +1.06%
|
14.10
|
14.50
|
14.10
|
14.25
|
14.34
|
11.88
|
4,417,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.10
|
14.25
|
13.90
|
14.10
|
14.05
|
11.75
|
4,979,200
|
|
|
7/26/2023
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
11.75
|
3,393,800
|
|
|
7/25/2023
|
-0.05 / -0.35%
|
14.35
|
14.75
|
14.20
|
14.20
|
14.37
|
11.83
|
4,835,000
|
|
|
7/24/2023
|
+0.10 / +0.71%
|
14.25
|
14.50
|
14.10
|
14.25
|
14.28
|
11.88
|
5,122,300
|
|
|
7/21/2023
|
+0.25 / +1.80%
|
13.95
|
14.20
|
13.90
|
14.15
|
14.03
|
11.79
|
3,989,100
|
|
|
7/20/2023
|
+0.25 / +1.83%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.92
|
11.58
|
3,962,600
|
|
|
7/19/2023
|
-0.15 / -1.09%
|
13.90
|
13.95
|
13.65
|
13.65
|
13.75
|
11.38
|
5,272,700
|
|
|
7/18/2023
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.92
|
11.50
|
6,154,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|