|
|
Closing price on 9/20/2022
|
|
| Open |
21.35 |
| High |
21.60 |
| Low |
20.55 |
| Volume |
3,712,800 |
| Split-adjusted Price |
16.54 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/22/2022
|
-0.80 / -3.93%
|
20.10
|
20.45
|
19.20
|
19.55
|
19.85
|
15.14
|
4,559,000
|
|
|
8/19/2022
|
-0.55 / -2.63%
|
21.05
|
21.20
|
20.20
|
20.35
|
20.71
|
15.76
|
2,474,400
|
|
|
8/18/2022
|
-0.30 / -1.42%
|
21.15
|
21.50
|
20.85
|
20.90
|
21.20
|
16.19
|
3,031,900
|
|
|
8/17/2022
|
+0.45 / +2.17%
|
20.90
|
22.00
|
20.85
|
21.20
|
21.52
|
16.42
|
5,863,700
|
|
|
8/16/2022
|
+0.10 / +0.48%
|
20.70
|
20.95
|
20.65
|
20.75
|
20.76
|
16.07
|
2,084,600
|
|
|
8/15/2022
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.65
|
20.65
|
20.83
|
15.99
|
2,451,500
|
|
|
8/12/2022
|
+0.25 / +1.22%
|
20.45
|
21.00
|
20.10
|
20.70
|
20.60
|
16.03
|
2,949,400
|
|
|
8/11/2022
|
-0.20 / -0.97%
|
21.00
|
21.30
|
20.30
|
20.45
|
20.82
|
15.84
|
4,163,300
|
|
|
8/10/2022
|
-0.05 / -0.24%
|
20.70
|
21.00
|
20.50
|
20.65
|
20.73
|
15.99
|
2,208,600
|
|
|
8/9/2022
|
-0.50 / -2.36%
|
21.35
|
21.65
|
20.65
|
20.70
|
21.07
|
16.03
|
3,916,000
|
|
|
8/8/2022
|
+1.30 / +6.53%
|
20.40
|
21.25
|
19.95
|
21.20
|
20.74
|
16.42
|
5,716,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|