|
|
Closing price on 2/23/2023
|
|
| Open |
12.15 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
6,193,500 |
| Split-adjusted Price |
10.13 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
+0.05 / +0.41%
|
12.15
|
12.30
|
11.50
|
12.15
|
11.86
|
10.13
|
6,193,500
|
|
|
2/22/2023
|
-0.70 / -5.47%
|
12.55
|
12.80
|
12.10
|
12.10
|
12.50
|
10.08
|
5,490,800
|
|
|
2/21/2023
|
+0.15 / +1.19%
|
12.90
|
13.15
|
12.70
|
12.80
|
12.95
|
10.67
|
7,665,600
|
|
|
2/20/2023
|
+0.50 / +4.12%
|
12.35
|
12.70
|
12.20
|
12.65
|
12.49
|
10.54
|
4,436,500
|
|
|
2/17/2023
|
-0.25 / -2.02%
|
12.40
|
12.55
|
12.10
|
12.15
|
12.30
|
10.13
|
3,695,400
|
|
|
2/16/2023
|
+0.40 / +3.33%
|
12.15
|
12.45
|
12.15
|
12.40
|
12.29
|
10.33
|
3,779,300
|
|
|
2/15/2023
|
+0.30 / +2.56%
|
11.75
|
12.25
|
11.70
|
12.00
|
11.99
|
10.00
|
2,878,700
|
|
|
2/14/2023
|
+0.05 / +0.43%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.73
|
9.75
|
2,780,700
|
|
|
2/13/2023
|
-0.85 / -6.80%
|
12.35
|
12.55
|
11.65
|
11.65
|
11.81
|
9.71
|
7,564,200
|
|
|
2/10/2023
|
-0.35 / -2.72%
|
12.90
|
13.05
|
12.50
|
12.50
|
12.70
|
10.42
|
3,731,800
|
|
|
2/9/2023
|
+0.80 / +6.64%
|
12.25
|
12.85
|
12.15
|
12.85
|
12.74
|
10.71
|
9,108,600
|
|
|
2/8/2023
|
-0.15 / -1.23%
|
12.40
|
12.40
|
11.65
|
12.05
|
12.06
|
10.04
|
3,225,700
|
|
|
2/7/2023
|
+0.10 / +0.83%
|
12.20
|
12.70
|
11.95
|
12.20
|
12.33
|
10.17
|
5,484,400
|
|
|
2/6/2023
|
+0.35 / +2.98%
|
11.80
|
12.30
|
11.65
|
12.10
|
12.06
|
10.08
|
3,395,700
|
|
|
2/3/2023
|
-0.25 / -2.08%
|
12.10
|
12.35
|
11.75
|
11.75
|
11.96
|
9.79
|
2,787,100
|
|
|
2/2/2023
|
-0.60 / -4.76%
|
12.60
|
12.75
|
11.80
|
12.00
|
12.12
|
10.00
|
6,686,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|