|
|
Closing price on 4/22/2024
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
1,042,200 |
| Split-adjusted Price |
9.08 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
+0.25 / +2.35%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.85
|
9.08
|
1,042,200
|
|
|
4/19/2024
|
-0.35 / -3.18%
|
10.80
|
10.95
|
10.50
|
10.65
|
10.75
|
8.88
|
2,363,800
|
|
|
4/17/2024
|
-0.05 / -0.45%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.08
|
9.17
|
1,473,300
|
|
|
4/16/2024
|
-0.25 / -2.21%
|
11.25
|
11.30
|
10.65
|
11.05
|
11.03
|
9.21
|
3,594,200
|
|
|
4/15/2024
|
-0.85 / -7.00%
|
12.10
|
12.40
|
11.30
|
11.30
|
11.78
|
9.42
|
3,800,200
|
|
|
4/12/2024
|
+0.15 / +1.25%
|
12.05
|
12.25
|
12.00
|
12.15
|
12.12
|
10.13
|
1,504,400
|
|
|
4/11/2024
|
-0.05 / -0.41%
|
11.90
|
12.15
|
11.85
|
12.00
|
11.99
|
10.00
|
1,711,800
|
|
|
4/10/2024
|
-0.30 / -2.43%
|
12.45
|
12.45
|
12.05
|
12.05
|
12.18
|
10.04
|
2,787,400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.05
|
12.35
|
12.23
|
10.29
|
3,225,000
|
|
|
4/8/2024
|
-0.35 / -2.76%
|
12.75
|
12.75
|
12.35
|
12.35
|
12.48
|
10.29
|
3,011,200
|
|
|
4/5/2024
|
-0.05 / -0.39%
|
12.65
|
13.00
|
12.45
|
12.70
|
12.78
|
10.58
|
3,552,800
|
|
|
4/4/2024
|
-0.25 / -1.92%
|
13.05
|
13.05
|
12.70
|
12.75
|
12.85
|
10.63
|
2,586,400
|
|
|
4/3/2024
|
+0.10 / +0.78%
|
12.95
|
13.30
|
12.90
|
13.00
|
13.16
|
10.83
|
8,832,000
|
|
|
4/2/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.65
|
12.90
|
12.76
|
10.75
|
2,441,500
|
|
|
4/1/2024
|
+0.15 / +1.18%
|
12.95
|
12.95
|
12.70
|
12.90
|
12.81
|
10.75
|
3,150,800
|
|
|
3/29/2024
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.75
|
12.75
|
12.83
|
10.63
|
2,278,800
|
|
|
3/28/2024
|
+0.05 / +0.39%
|
12.85
|
13.15
|
12.80
|
12.85
|
12.97
|
10.71
|
4,995,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.65
|
12.80
|
12.77
|
10.67
|
2,405,600
|
|
|
3/26/2024
|
+0.35 / +2.81%
|
12.35
|
13.05
|
12.35
|
12.80
|
12.78
|
10.67
|
3,841,000
|
|
|
3/25/2024
|
-0.15 / -1.19%
|
12.70
|
12.85
|
12.40
|
12.45
|
12.63
|
10.38
|
3,809,800
|
|
|
3/22/2024
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.61
|
10.50
|
3,792,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|