|
|
Closing price on 2/1/2023
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
12.60 |
| Volume |
8,120,200 |
| Split-adjusted Price |
10.50 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.90 / -6.67%
|
13.60
|
13.60
|
12.60
|
12.60
|
13.02
|
10.50
|
8,120,200
|
|
|
1/31/2023
|
+0.40 / +3.05%
|
13.00
|
13.50
|
12.85
|
13.50
|
13.10
|
11.25
|
5,165,800
|
|
|
1/30/2023
|
-0.10 / -0.76%
|
13.20
|
13.60
|
12.90
|
13.10
|
13.22
|
10.92
|
5,930,400
|
|
|
1/27/2023
|
-0.15 / -1.12%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.36
|
11.00
|
3,909,500
|
|
|
1/19/2023
|
-0.10 / -0.74%
|
13.10
|
13.45
|
13.05
|
13.35
|
13.22
|
11.13
|
6,143,100
|
|
|
1/18/2023
|
+0.35 / +2.67%
|
13.20
|
13.85
|
13.10
|
13.45
|
13.51
|
11.21
|
5,334,300
|
|
|
1/17/2023
|
+0.35 / +2.75%
|
12.90
|
13.30
|
12.70
|
13.10
|
13.06
|
10.92
|
5,167,400
|
|
|
1/16/2023
|
+0.10 / +0.79%
|
12.65
|
12.85
|
12.50
|
12.75
|
12.68
|
10.63
|
3,129,700
|
|
|
1/13/2023
|
-0.50 / -3.80%
|
13.15
|
13.30
|
12.65
|
12.65
|
12.92
|
10.54
|
4,111,300
|
|
|
1/12/2023
|
+0.75 / +6.05%
|
12.40
|
13.25
|
12.10
|
13.15
|
12.78
|
10.96
|
7,855,800
|
|
|
1/11/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.35
|
12.40
|
12.49
|
10.33
|
3,778,300
|
|
|
1/10/2023
|
+0.25 / +2.07%
|
12.30
|
12.60
|
11.80
|
12.35
|
12.15
|
10.29
|
5,420,500
|
|
|
1/9/2023
|
-0.65 / -5.10%
|
12.85
|
13.10
|
12.10
|
12.10
|
12.51
|
10.08
|
7,261,600
|
|
|
1/6/2023
|
-0.15 / -1.16%
|
12.95
|
13.35
|
12.50
|
12.75
|
13.00
|
10.63
|
6,772,900
|
|
|
1/5/2023
|
+0.75 / +6.17%
|
12.15
|
12.90
|
11.90
|
12.90
|
12.36
|
10.75
|
7,173,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|