|
|
Closing price on 3/4/2022
|
|
| Open |
17.55 |
| High |
17.95 |
| Low |
17.50 |
| Volume |
3,511,600 |
| Split-adjusted Price |
13.59 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.40 / -2.23%
|
17.55
|
17.95
|
17.50
|
17.55
|
17.67
|
13.59
|
3,511,600
|
|
|
3/3/2022
|
+0.45 / +2.57%
|
17.60
|
18.40
|
17.50
|
17.95
|
18.00
|
13.90
|
4,052,100
|
|
|
3/2/2022
|
+1.05 / +6.38%
|
16.45
|
17.60
|
16.45
|
17.50
|
17.24
|
13.55
|
5,902,000
|
|
|
3/1/2022
|
+1.05 / +6.82%
|
15.90
|
16.45
|
15.70
|
16.45
|
16.19
|
12.74
|
5,555,700
|
|
|
2/28/2022
|
+0.10 / +0.65%
|
15.35
|
15.60
|
15.00
|
15.40
|
15.39
|
11.93
|
2,602,100
|
|
|
2/25/2022
|
+0.15 / +0.99%
|
15.50
|
15.60
|
15.25
|
15.30
|
15.38
|
11.85
|
1,282,000
|
|
|
2/24/2022
|
-0.55 / -3.50%
|
15.70
|
15.90
|
14.70
|
15.15
|
15.28
|
11.73
|
3,550,800
|
|
|
2/23/2022
|
+0.30 / +1.95%
|
15.55
|
16.10
|
15.50
|
15.70
|
15.86
|
12.16
|
3,107,000
|
|
|
2/22/2022
|
-0.40 / -2.53%
|
15.40
|
15.95
|
15.20
|
15.40
|
15.48
|
11.93
|
3,230,900
|
|
|
2/21/2022
|
+0.35 / +2.27%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.83
|
12.24
|
2,679,500
|
|
|
2/18/2022
|
+0.65 / +4.39%
|
14.50
|
15.80
|
14.50
|
15.45
|
15.43
|
11.97
|
2,968,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.55
|
14.80
|
14.74
|
11.46
|
1,446,600
|
|
|
2/16/2022
|
+0.30 / +2.07%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.74
|
11.46
|
1,308,000
|
|
|
2/15/2022
|
-0.35 / -2.36%
|
14.80
|
15.00
|
14.40
|
14.50
|
14.69
|
11.23
|
1,090,400
|
|
|
2/14/2022
|
+0.90 / +6.45%
|
13.60
|
14.90
|
13.55
|
14.85
|
14.55
|
11.50
|
4,190,600
|
|
|
2/11/2022
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.80
|
13.95
|
13.98
|
10.80
|
1,308,200
|
|
|
2/10/2022
|
+0.25 / +1.80%
|
14.00
|
14.40
|
13.80
|
14.15
|
14.13
|
10.96
|
1,830,400
|
|
|
2/9/2022
|
+0.40 / +2.96%
|
14.10
|
14.30
|
13.65
|
13.90
|
14.00
|
10.77
|
3,598,000
|
|
|
2/8/2022
|
+0.85 / +6.72%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.48
|
10.46
|
2,351,200
|
|
|
2/7/2022
|
+0.80 / +6.75%
|
12.25
|
12.65
|
12.25
|
12.65
|
12.57
|
9.80
|
332,000
|
|
|
1/28/2022
|
+0.45 / +3.95%
|
11.45
|
11.85
|
11.45
|
11.85
|
11.66
|
9.18
|
742,500
|
|
|
1/27/2022
|
+0.10 / +0.88%
|
11.25
|
11.95
|
11.15
|
11.40
|
11.45
|
8.83
|
1,050,900
|
|
|
1/26/2022
|
-0.20 / -1.74%
|
11.70
|
11.90
|
11.25
|
11.30
|
11.44
|
8.75
|
1,015,900
|
|
|
1/25/2022
|
-0.30 / -2.54%
|
11.20
|
11.95
|
11.20
|
11.50
|
11.51
|
8.91
|
1,180,300
|
|
|
1/24/2022
|
-0.85 / -6.72%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.99
|
9.14
|
1,785,100
|
|
|
1/21/2022
|
+0.25 / +2.02%
|
12.60
|
13.00
|
12.40
|
12.65
|
12.71
|
9.80
|
1,558,700
|
|
|
1/20/2022
|
+0.80 / +6.90%
|
11.80
|
12.40
|
11.25
|
12.40
|
11.90
|
9.60
|
2,330,200
|
|
|
1/19/2022
|
-0.85 / -6.83%
|
12.00
|
12.45
|
11.60
|
11.60
|
11.74
|
8.98
|
2,844,200
|
|
|
1/18/2022
|
-0.90 / -6.74%
|
13.00
|
13.40
|
12.45
|
12.45
|
12.80
|
9.64
|
1,729,300
|
|
|
1/17/2022
|
-0.15 / -1.11%
|
14.10
|
14.20
|
13.35
|
13.35
|
13.71
|
10.34
|
2,008,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|