|
Closing price on 1/31/2024
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
1,110,400 |
| Split-adjusted Price |
9.33 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.31
|
9.33
|
1,110,400
|
|
|
1/30/2024
|
+0.05 / +0.44%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.21
|
9.42
|
1,285,300
|
|
|
1/29/2024
|
-0.05 / -0.44%
|
11.30
|
11.45
|
11.25
|
11.25
|
11.33
|
9.38
|
799,000
|
|
|
1/26/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
9.42
|
828,500
|
|
|
1/25/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.38
|
9.46
|
777,600
|
|
|
1/24/2024
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.43
|
9.50
|
882,500
|
|
|
1/23/2024
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.40
|
11.45
|
11.49
|
9.54
|
1,004,300
|
|
|
1/22/2024
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
9.50
|
1,231,300
|
|
|
1/19/2024
|
-0.10 / -0.87%
|
11.65
|
11.65
|
11.45
|
11.45
|
11.52
|
9.54
|
1,111,200
|
|
|
1/18/2024
|
+0.05 / +0.43%
|
11.55
|
11.55
|
11.40
|
11.55
|
11.47
|
9.63
|
1,175,700
|
|
|
1/17/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.45
|
11.50
|
11.54
|
9.58
|
1,205,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.43
|
9.58
|
1,481,300
|
|
|
1/15/2024
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.57
|
9.58
|
830,400
|
|
|
1/12/2024
|
-0.10 / -0.85%
|
11.65
|
11.95
|
11.50
|
11.60
|
11.72
|
9.67
|
2,578,300
|
|
|
1/11/2024
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.70
|
11.68
|
9.75
|
1,318,000
|
|
|
1/10/2024
|
-0.05 / -0.43%
|
11.70
|
11.90
|
11.60
|
11.65
|
11.74
|
9.71
|
1,877,400
|
|
|
1/9/2024
|
-0.10 / -0.85%
|
11.80
|
11.95
|
11.70
|
11.70
|
11.77
|
9.75
|
1,945,700
|
|
|
1/8/2024
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.88
|
9.83
|
1,380,000
|
|
|
1/5/2024
|
+0.25 / +2.15%
|
11.65
|
11.95
|
11.60
|
11.90
|
11.79
|
9.92
|
2,813,300
|
|
|
1/4/2024
|
-0.20 / -1.69%
|
11.95
|
11.95
|
11.60
|
11.65
|
11.83
|
9.71
|
2,513,900
|
|
|
1/3/2024
|
+0.25 / +2.16%
|
11.50
|
11.85
|
11.50
|
11.85
|
11.73
|
9.88
|
2,172,800
|
|
|
1/2/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.55
|
11.60
|
11.66
|
9.67
|
1,611,800
|
|
|
12/29/2023
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.65
|
11.70
|
11.70
|
9.75
|
1,013,500
|
|
|
12/28/2023
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.55
|
11.65
|
11.67
|
9.71
|
1,088,800
|
|
|
12/27/2023
|
-0.15 / -1.28%
|
11.80
|
11.85
|
11.60
|
11.60
|
11.75
|
9.67
|
1,588,600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.76
|
9.79
|
1,210,000
|
|
|
12/25/2023
|
+0.20 / +1.73%
|
11.60
|
11.80
|
11.55
|
11.75
|
11.69
|
9.79
|
994,000
|
|
|
12/22/2023
|
-0.15 / -1.28%
|
11.70
|
11.80
|
11.50
|
11.55
|
11.64
|
9.63
|
861,100
|
|
|
12/21/2023
|
+0.10 / +0.86%
|
11.45
|
11.80
|
11.40
|
11.70
|
11.66
|
9.75
|
1,166,300
|
|
|
12/20/2023
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.58
|
9.67
|
899,900
|
|
|
|