|
|
Closing price on 1/4/2023
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
11.95 |
| Volume |
8,493,500 |
| Split-adjusted Price |
10.13 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.50 / +4.29%
|
12.45
|
12.45
|
11.95
|
12.15
|
12.25
|
10.13
|
8,493,500
|
|
|
1/3/2023
|
+0.75 / +6.88%
|
11.10
|
11.65
|
11.10
|
11.65
|
11.58
|
9.71
|
1,925,200
|
|
|
12/30/2022
|
-0.10 / -0.91%
|
11.10
|
11.25
|
10.90
|
10.90
|
11.04
|
9.08
|
2,811,700
|
|
|
12/29/2022
|
-0.25 / -2.22%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.08
|
9.17
|
2,934,400
|
|
|
12/28/2022
|
+0.50 / +4.65%
|
10.95
|
11.45
|
10.70
|
11.25
|
11.20
|
9.38
|
4,464,000
|
|
|
12/27/2022
|
+0.70 / +6.97%
|
10.00
|
10.75
|
9.72
|
10.75
|
10.40
|
8.96
|
3,661,100
|
|
|
12/26/2022
|
-0.75 / -6.94%
|
10.95
|
10.95
|
10.05
|
10.05
|
10.22
|
8.38
|
3,239,600
|
|
|
12/23/2022
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.70
|
9.00
|
1,896,600
|
|
|
12/22/2022
|
+0.10 / +0.94%
|
10.90
|
11.00
|
10.05
|
10.70
|
10.50
|
8.92
|
3,320,100
|
|
|
12/21/2022
|
-0.65 / -5.78%
|
11.45
|
11.60
|
10.50
|
10.60
|
10.76
|
8.83
|
6,495,700
|
|
|
12/20/2022
|
-0.80 / -6.64%
|
12.00
|
12.25
|
11.25
|
11.25
|
11.51
|
9.38
|
7,624,700
|
|
|
12/19/2022
|
+0.55 / +4.78%
|
11.80
|
12.30
|
11.60
|
12.05
|
12.20
|
10.04
|
8,466,300
|
|
|
12/16/2022
|
+0.25 / +2.22%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.39
|
9.58
|
3,547,300
|
|
|
12/15/2022
|
-0.40 / -3.43%
|
11.75
|
12.10
|
11.10
|
11.25
|
11.44
|
9.38
|
5,616,400
|
|
|
12/14/2022
|
-0.30 / -2.51%
|
12.25
|
12.40
|
11.55
|
11.65
|
11.81
|
9.71
|
3,953,000
|
|
|
12/13/2022
|
+0.55 / +4.82%
|
11.20
|
12.10
|
11.20
|
11.95
|
11.71
|
9.96
|
6,982,700
|
|
|
12/12/2022
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.85
|
11.40
|
11.35
|
9.50
|
7,809,500
|
|
|
12/9/2022
|
+0.35 / +3.38%
|
10.35
|
10.80
|
10.30
|
10.70
|
10.53
|
8.92
|
2,855,400
|
|
|
12/8/2022
|
+0.05 / +0.49%
|
10.55
|
11.00
|
10.05
|
10.35
|
10.50
|
8.63
|
5,675,700
|
|
|
12/7/2022
|
-0.75 / -6.79%
|
11.30
|
11.60
|
10.30
|
10.30
|
10.86
|
8.58
|
4,891,700
|
|
|
12/6/2022
|
+0.70 / +6.76%
|
10.05
|
11.05
|
9.88
|
11.05
|
10.76
|
9.21
|
11,265,700
|
|
|
12/5/2022
|
+0.15 / +1.47%
|
10.45
|
10.85
|
10.10
|
10.35
|
10.46
|
8.63
|
4,142,100
|
|
|
12/2/2022
|
+0.30 / +3.03%
|
9.70
|
10.20
|
9.53
|
10.20
|
9.85
|
8.50
|
4,600,400
|
|
|
12/1/2022
|
+0.35 / +3.66%
|
9.96
|
10.20
|
9.70
|
9.90
|
10.10
|
8.25
|
6,010,300
|
|
|
11/30/2022
|
+0.22 / +2.36%
|
9.54
|
9.59
|
9.27
|
9.55
|
9.43
|
7.96
|
3,365,900
|
|
|
11/29/2022
|
+0.40 / +4.48%
|
9.29
|
9.55
|
8.94
|
9.33
|
9.27
|
7.78
|
6,019,300
|
|
|
11/28/2022
|
+0.58 / +6.95%
|
8.80
|
8.93
|
8.70
|
8.93
|
8.90
|
7.44
|
1,718,800
|
|
|
11/25/2022
|
+0.54 / +6.91%
|
8.10
|
8.35
|
7.91
|
8.35
|
8.18
|
6.96
|
2,519,100
|
|
|
11/24/2022
|
-0.04 / -0.51%
|
7.80
|
8.00
|
7.51
|
7.81
|
7.73
|
6.51
|
2,159,900
|
|
|
11/23/2022
|
-0.50 / -5.99%
|
8.35
|
8.50
|
7.84
|
7.85
|
8.15
|
6.54
|
2,419,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|