|
Closing price on 4/20/2022
|
|
Open |
29.50 |
High |
30.70 |
Low |
27.75 |
Volume |
5,614,400 |
Split-adjusted Price |
22.27 |
|
|
IDI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2022
|
-0.95 / -3.20%
|
29.50
|
30.70
|
27.75
|
28.75
|
29.34
|
22.27
|
5,614,400
|
|
4/19/2022
|
-1.35 / -4.35%
|
31.80
|
32.10
|
28.90
|
29.70
|
30.61
|
23.00
|
5,818,000
|
|
4/18/2022
|
+1.75 / +5.97%
|
29.50
|
31.35
|
29.50
|
31.05
|
30.82
|
24.05
|
5,195,200
|
|
4/15/2022
|
+1.15 / +4.09%
|
28.10
|
29.90
|
27.75
|
29.30
|
28.88
|
22.69
|
5,509,900
|
|
4/14/2022
|
+0.20 / +0.72%
|
28.00
|
28.80
|
27.50
|
28.15
|
28.30
|
21.80
|
3,440,200
|
|
4/13/2022
|
+1.45 / +5.47%
|
27.00
|
27.95
|
26.50
|
27.95
|
27.50
|
21.65
|
3,260,800
|
|
4/12/2022
|
+1.70 / +6.85%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.02
|
20.52
|
3,808,500
|
|
4/8/2022
|
-1.80 / -6.77%
|
26.45
|
26.50
|
24.75
|
24.80
|
25.47
|
19.21
|
6,787,900
|
|
4/7/2022
|
-2.00 / -6.99%
|
28.80
|
28.90
|
26.60
|
26.60
|
27.54
|
20.60
|
5,644,600
|
|
4/6/2022
|
-0.45 / -1.55%
|
28.60
|
30.00
|
28.20
|
28.60
|
28.91
|
22.15
|
4,221,500
|
|
4/5/2022
|
+1.85 / +6.80%
|
28.00
|
29.10
|
27.55
|
29.05
|
28.33
|
22.50
|
4,517,300
|
|
4/4/2022
|
-1.25 / -4.39%
|
29.50
|
30.00
|
27.20
|
27.20
|
29.06
|
21.07
|
4,271,700
|
|
4/1/2022
|
+1.25 / +4.60%
|
27.20
|
28.45
|
27.00
|
28.45
|
27.94
|
22.03
|
3,515,500
|
|
3/31/2022
|
-0.20 / -0.73%
|
28.00
|
28.00
|
27.00
|
27.20
|
27.45
|
21.07
|
3,311,700
|
|
3/30/2022
|
+0.05 / +0.18%
|
26.60
|
28.90
|
26.30
|
27.40
|
27.42
|
21.22
|
6,717,600
|
|
3/29/2022
|
-0.05 / -0.18%
|
28.90
|
28.90
|
26.00
|
27.35
|
28.05
|
21.18
|
4,380,100
|
|
3/28/2022
|
+1.75 / +6.82%
|
26.10
|
27.40
|
26.00
|
27.40
|
27.04
|
21.22
|
7,381,000
|
|
3/25/2022
|
+1.65 / +6.88%
|
24.45
|
25.65
|
24.40
|
25.65
|
25.33
|
19.87
|
7,155,300
|
|
3/24/2022
|
-0.10 / -0.41%
|
24.00
|
24.40
|
23.70
|
24.00
|
24.10
|
18.59
|
4,125,100
|
|
3/23/2022
|
+0.45 / +1.90%
|
23.90
|
24.40
|
23.20
|
24.10
|
24.05
|
18.67
|
3,020,600
|
|
3/22/2022
|
+0.10 / +0.42%
|
23.80
|
24.50
|
23.10
|
23.65
|
23.65
|
18.32
|
3,142,800
|
|
3/21/2022
|
+1.50 / +6.80%
|
23.00
|
23.55
|
22.80
|
23.55
|
23.35
|
18.24
|
4,902,400
|
|
3/18/2022
|
+0.15 / +0.68%
|
22.00
|
22.50
|
21.85
|
22.05
|
22.10
|
17.08
|
3,062,200
|
|
3/17/2022
|
-0.35 / -1.57%
|
22.50
|
23.45
|
21.70
|
21.90
|
22.38
|
16.96
|
4,914,200
|
|
3/16/2022
|
+1.45 / +6.97%
|
21.20
|
22.25
|
20.95
|
22.25
|
21.83
|
17.23
|
6,676,000
|
|
3/15/2022
|
+0.90 / +4.52%
|
20.10
|
20.85
|
19.90
|
20.80
|
20.45
|
16.11
|
3,021,700
|
|
3/14/2022
|
+0.50 / +2.58%
|
19.50
|
20.50
|
19.00
|
19.90
|
19.78
|
15.41
|
6,189,900
|
|
3/11/2022
|
-1.45 / -6.95%
|
21.00
|
21.90
|
19.40
|
19.40
|
20.40
|
15.03
|
9,064,700
|
|
3/10/2022
|
+1.35 / +6.92%
|
20.20
|
20.85
|
19.80
|
20.85
|
20.58
|
16.15
|
5,782,700
|
|
3/9/2022
|
+0.70 / +3.72%
|
19.30
|
19.50
|
18.40
|
19.50
|
19.13
|
15.10
|
4,565,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|