|
|
Closing price on 3/21/2024
|
|
| Open |
12.55 |
| High |
12.95 |
| Low |
12.40 |
| Volume |
4,478,100 |
| Split-adjusted Price |
10.63 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
+0.35 / +2.82%
|
12.55
|
12.95
|
12.40
|
12.75
|
12.71
|
10.63
|
4,478,100
|
|
|
3/20/2024
|
+0.15 / +1.22%
|
12.25
|
12.50
|
12.10
|
12.40
|
12.27
|
10.33
|
2,539,600
|
|
|
3/19/2024
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.15
|
12.25
|
12.25
|
10.21
|
1,772,400
|
|
|
3/18/2024
|
-0.65 / -5.06%
|
12.80
|
12.90
|
12.00
|
12.20
|
12.31
|
10.17
|
7,866,700
|
|
|
3/15/2024
|
-0.15 / -1.15%
|
13.00
|
13.05
|
12.70
|
12.85
|
12.83
|
10.71
|
4,472,900
|
|
|
3/14/2024
|
-0.25 / -1.89%
|
13.30
|
13.30
|
12.85
|
13.00
|
13.05
|
10.83
|
4,489,100
|
|
|
3/13/2024
|
+0.40 / +3.11%
|
12.85
|
13.40
|
12.85
|
13.25
|
13.14
|
11.04
|
5,276,500
|
|
|
3/12/2024
|
-0.15 / -1.15%
|
13.00
|
13.05
|
12.70
|
12.85
|
12.90
|
10.71
|
3,982,400
|
|
|
3/11/2024
|
+0.60 / +4.84%
|
12.75
|
13.25
|
12.70
|
13.00
|
13.08
|
10.83
|
8,804,000
|
|
|
3/8/2024
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.56
|
10.33
|
4,125,300
|
|
|
3/7/2024
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.68
|
10.58
|
2,490,200
|
|
|
3/6/2024
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.67
|
10.50
|
3,834,900
|
|
|
3/5/2024
|
+0.10 / +0.78%
|
12.85
|
13.10
|
12.65
|
12.90
|
12.89
|
10.75
|
4,501,300
|
|
|
3/4/2024
|
+0.20 / +1.59%
|
12.75
|
12.95
|
12.65
|
12.80
|
12.80
|
10.67
|
4,851,000
|
|
|
3/1/2024
|
+0.10 / +0.80%
|
12.65
|
12.65
|
12.40
|
12.60
|
12.50
|
10.50
|
2,916,800
|
|
|
2/29/2024
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.30
|
12.50
|
12.52
|
10.42
|
5,688,800
|
|
|
2/28/2024
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.25
|
12.50
|
12.47
|
10.42
|
4,684,700
|
|
|
2/27/2024
|
-0.05 / -0.40%
|
12.80
|
12.90
|
12.40
|
12.60
|
12.59
|
10.50
|
3,664,400
|
|
|
2/26/2024
|
+0.80 / +6.75%
|
11.95
|
12.65
|
11.85
|
12.65
|
12.47
|
10.54
|
10,591,700
|
|
|
2/23/2024
|
+0.15 / +1.28%
|
11.85
|
12.20
|
11.75
|
11.85
|
12.04
|
9.88
|
8,226,100
|
|
|
2/22/2024
|
+0.15 / +1.30%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
9.75
|
2,072,100
|
|
|
2/21/2024
|
-0.15 / -1.28%
|
11.65
|
11.70
|
11.50
|
11.55
|
11.57
|
9.63
|
1,980,700
|
|
|
2/20/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.69
|
9.75
|
1,796,600
|
|
|
2/19/2024
|
+0.10 / +0.86%
|
11.65
|
11.85
|
11.65
|
11.75
|
11.75
|
9.79
|
2,120,700
|
|
|
2/16/2024
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.65
|
11.67
|
9.71
|
1,465,900
|
|
|
2/15/2024
|
+0.40 / +3.54%
|
11.35
|
11.80
|
11.35
|
11.70
|
11.70
|
9.75
|
3,479,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.30
|
11.29
|
9.42
|
896,300
|
|
|
2/6/2024
|
+0.20 / +1.80%
|
11.20
|
11.35
|
11.10
|
11.30
|
11.22
|
9.42
|
958,300
|
|
|
2/5/2024
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.95
|
11.10
|
11.09
|
9.25
|
2,119,700
|
|
|
2/2/2024
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.17
|
9.29
|
1,248,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|