|
|
Closing price on 10/25/2022
|
|
| Open |
11.50 |
| High |
11.95 |
| Low |
10.75 |
| Volume |
4,639,300 |
| Split-adjusted Price |
9.25 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.45 / -3.90%
|
11.50
|
11.95
|
10.75
|
11.10
|
11.18
|
9.25
|
4,639,300
|
|
|
10/24/2022
|
-0.85 / -6.85%
|
12.60
|
12.60
|
11.55
|
11.55
|
11.76
|
9.63
|
3,187,900
|
|
|
10/21/2022
|
-0.90 / -6.77%
|
13.45
|
13.45
|
12.40
|
12.40
|
12.68
|
10.33
|
4,032,900
|
|
|
10/20/2022
|
0.00 / 0.00%
|
13.30
|
13.65
|
13.20
|
13.30
|
13.43
|
11.08
|
2,180,100
|
|
|
10/19/2022
|
-0.55 / -3.97%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.60
|
11.08
|
2,942,100
|
|
|
10/18/2022
|
+0.25 / +1.84%
|
14.00
|
14.30
|
13.80
|
13.85
|
14.04
|
11.54
|
3,502,600
|
|
|
10/17/2022
|
+0.05 / +0.37%
|
13.25
|
13.95
|
13.20
|
13.60
|
13.58
|
11.33
|
2,973,100
|
|
|
10/14/2022
|
+0.30 / +2.26%
|
13.65
|
13.70
|
13.40
|
13.55
|
13.50
|
11.29
|
3,543,500
|
|
|
10/13/2022
|
-0.25 / -1.85%
|
13.50
|
13.60
|
12.90
|
13.25
|
13.21
|
11.04
|
2,568,600
|
|
|
10/12/2022
|
+0.65 / +5.06%
|
13.20
|
13.70
|
12.80
|
13.50
|
13.37
|
11.25
|
2,614,200
|
|
|
10/11/2022
|
-0.05 / -0.39%
|
13.00
|
13.60
|
12.45
|
12.85
|
13.08
|
10.71
|
6,056,600
|
|
|
10/10/2022
|
+0.80 / +6.61%
|
11.60
|
12.90
|
11.60
|
12.90
|
12.52
|
10.75
|
3,306,100
|
|
|
10/7/2022
|
-0.90 / -6.92%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.32
|
10.08
|
4,967,000
|
|
|
10/6/2022
|
-0.45 / -3.35%
|
13.85
|
14.10
|
13.00
|
13.00
|
13.64
|
10.83
|
4,983,500
|
|
|
10/5/2022
|
+0.85 / +6.75%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.33
|
11.21
|
4,174,700
|
|
|
10/4/2022
|
-0.90 / -6.67%
|
13.80
|
13.90
|
12.60
|
12.60
|
13.14
|
10.50
|
3,405,100
|
|
|
10/3/2022
|
-1.00 / -6.90%
|
14.50
|
14.55
|
13.50
|
13.50
|
13.90
|
11.25
|
2,479,600
|
|
|
9/30/2022
|
+0.05 / +0.35%
|
14.45
|
14.70
|
13.45
|
14.50
|
13.77
|
12.08
|
7,003,800
|
|
|
9/29/2022
|
-1.05 / -6.77%
|
15.90
|
15.95
|
14.45
|
14.45
|
15.39
|
12.04
|
3,101,800
|
|
|
9/28/2022
|
-1.10 / -6.63%
|
16.35
|
16.90
|
15.50
|
15.50
|
16.30
|
12.92
|
3,828,800
|
|
|
9/27/2022
|
-0.90 / -5.14%
|
17.40
|
17.70
|
16.60
|
16.60
|
16.99
|
13.83
|
4,319,700
|
|
|
9/26/2022
|
-1.30 / -6.91%
|
18.30
|
18.60
|
17.50
|
17.50
|
17.68
|
14.58
|
4,062,300
|
|
|
9/23/2022
|
-0.95 / -4.81%
|
19.90
|
20.10
|
18.80
|
18.80
|
19.47
|
15.67
|
4,047,200
|
|
|
9/22/2022
|
+0.45 / +2.16%
|
20.75
|
21.40
|
20.60
|
21.25
|
20.91
|
16.46
|
3,687,600
|
|
|
9/21/2022
|
-0.55 / -2.58%
|
21.20
|
21.45
|
20.80
|
20.80
|
21.00
|
16.11
|
2,463,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|