|
Closing price on 1/7/2022
|
|
| Open |
15.70 |
| High |
16.25 |
| Low |
15.70 |
| Volume |
3,760,300 |
| Split-adjusted Price |
12.20 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.05 / +0.32%
|
15.70
|
16.25
|
15.70
|
15.75
|
15.91
|
12.20
|
3,760,300
|
|
|
1/6/2022
|
-0.30 / -1.88%
|
15.85
|
16.30
|
15.70
|
15.70
|
15.99
|
12.16
|
4,849,500
|
|
|
1/5/2022
|
+0.20 / +1.27%
|
15.60
|
16.45
|
15.30
|
16.00
|
15.80
|
12.39
|
4,483,700
|
|
|
1/4/2022
|
-0.20 / -1.25%
|
16.05
|
16.25
|
15.70
|
15.80
|
15.87
|
12.24
|
2,663,900
|
|
|
12/31/2021
|
+0.45 / +2.89%
|
16.50
|
16.60
|
15.60
|
16.00
|
16.40
|
12.39
|
7,833,300
|
|
|
12/30/2021
|
+1.00 / +6.87%
|
14.90
|
15.55
|
14.70
|
15.55
|
14.99
|
12.04
|
4,569,100
|
|
|
12/29/2021
|
-0.15 / -1.02%
|
14.90
|
15.10
|
14.55
|
14.55
|
14.79
|
11.27
|
5,783,000
|
|
|
12/28/2021
|
+0.40 / +2.80%
|
14.65
|
14.90
|
14.25
|
14.70
|
14.51
|
11.39
|
4,676,500
|
|
|
12/27/2021
|
-0.20 / -1.38%
|
14.50
|
15.00
|
14.10
|
14.30
|
14.39
|
11.08
|
3,967,500
|
|
|
12/24/2021
|
-0.75 / -4.92%
|
15.10
|
15.55
|
14.50
|
14.50
|
15.01
|
11.23
|
2,517,700
|
|
|
12/23/2021
|
+0.50 / +3.39%
|
14.50
|
15.55
|
14.35
|
15.25
|
14.94
|
11.81
|
3,293,200
|
|
|
12/22/2021
|
-0.25 / -1.67%
|
15.00
|
15.15
|
14.00
|
14.75
|
14.59
|
11.42
|
5,924,600
|
|
|
12/21/2021
|
-0.20 / -1.32%
|
15.20
|
15.50
|
14.85
|
15.00
|
15.14
|
11.62
|
4,905,800
|
|
|
12/20/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.05
|
15.20
|
15.33
|
11.77
|
3,721,200
|
|
|
12/17/2021
|
-0.70 / -4.40%
|
15.55
|
16.20
|
15.20
|
15.20
|
15.42
|
11.77
|
4,019,000
|
|
|
12/16/2021
|
-0.10 / -0.63%
|
15.40
|
16.40
|
15.30
|
15.90
|
15.67
|
12.31
|
3,904,800
|
|
|
12/15/2021
|
-1.20 / -6.98%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.11
|
12.39
|
14,710,800
|
|
|
12/14/2021
|
+1.10 / +6.83%
|
17.20
|
17.20
|
16.45
|
17.20
|
17.12
|
13.32
|
7,386,400
|
|
|
12/13/2021
|
+1.05 / +6.98%
|
15.20
|
16.10
|
15.20
|
16.10
|
15.94
|
12.47
|
1,678,000
|
|
|
12/10/2021
|
+0.70 / +4.88%
|
13.35
|
15.35
|
13.35
|
15.05
|
14.38
|
11.66
|
23,152,500
|
|
|
12/9/2021
|
-1.05 / -6.82%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
11.11
|
359,800
|
|
|
12/8/2021
|
-1.15 / -6.95%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.93
|
318,800
|
|
|
12/7/2021
|
-1.20 / -6.76%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
12.82
|
242,400
|
|
|
12/6/2021
|
-1.30 / -6.82%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
13.75
|
5,144,700
|
|
|
12/3/2021
|
-1.40 / -6.85%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
14.75
|
17,573,600
|
|
|
12/2/2021
|
-1.50 / -6.83%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
15.84
|
391,300
|
|
|
12/1/2021
|
-1.60 / -6.79%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
17.00
|
342,400
|
|
|
11/30/2021
|
-1.75 / -6.92%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
18.24
|
2,082,400
|
|
|
11/29/2021
|
+1.05 / +4.33%
|
24.80
|
25.90
|
24.80
|
25.30
|
25.63
|
19.60
|
10,015,800
|
|
|
11/26/2021
|
+1.55 / +6.83%
|
24.25
|
24.25
|
22.70
|
24.25
|
24.16
|
18.78
|
16,015,100
|
|
|
|