|
|
Closing price on 5/16/2023
|
|
| Open |
11.65 |
| High |
11.70 |
| Low |
11.45 |
| Volume |
2,452,400 |
| Split-adjusted Price |
9.58 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.45
|
11.50
|
11.57
|
9.58
|
2,452,400
|
|
|
5/15/2023
|
-0.25 / -2.12%
|
11.85
|
11.90
|
11.55
|
11.55
|
11.72
|
9.63
|
3,205,100
|
|
|
5/12/2023
|
+0.15 / +1.29%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.72
|
9.83
|
4,154,200
|
|
|
5/11/2023
|
-0.05 / -0.43%
|
11.85
|
11.90
|
11.55
|
11.65
|
11.66
|
9.71
|
2,350,200
|
|
|
5/10/2023
|
+0.25 / +2.18%
|
11.45
|
11.75
|
11.40
|
11.70
|
11.66
|
9.75
|
3,668,000
|
|
|
5/9/2023
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.44
|
9.54
|
1,736,900
|
|
|
5/8/2023
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.40
|
11.50
|
11.48
|
9.58
|
2,056,200
|
|
|
5/5/2023
|
+0.15 / +1.32%
|
11.35
|
11.70
|
11.30
|
11.50
|
11.56
|
9.58
|
3,524,000
|
|
|
5/4/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.35
|
11.31
|
9.46
|
2,219,400
|
|
|
4/28/2023
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.25
|
11.35
|
11.32
|
9.46
|
1,824,900
|
|
|
4/27/2023
|
-0.05 / -0.44%
|
11.35
|
11.55
|
11.25
|
11.30
|
11.36
|
9.42
|
1,993,700
|
|
|
4/26/2023
|
+0.15 / +1.34%
|
11.15
|
11.35
|
11.00
|
11.35
|
11.15
|
9.46
|
2,057,000
|
|
|
4/25/2023
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.10
|
11.20
|
11.24
|
9.33
|
2,463,700
|
|
|
4/24/2023
|
-0.30 / -2.61%
|
11.40
|
11.55
|
11.20
|
11.20
|
11.35
|
9.33
|
4,210,500
|
|
|
4/21/2023
|
-0.40 / -3.36%
|
12.00
|
12.10
|
11.40
|
11.50
|
11.70
|
9.58
|
5,680,500
|
|
|
4/20/2023
|
+0.05 / +0.42%
|
11.85
|
12.20
|
11.80
|
11.90
|
11.98
|
9.92
|
1,952,900
|
|
|
4/19/2023
|
-0.45 / -3.66%
|
12.30
|
12.35
|
11.80
|
11.85
|
12.05
|
9.88
|
3,559,300
|
|
|
4/18/2023
|
+0.50 / +4.24%
|
11.85
|
12.30
|
11.85
|
12.30
|
12.17
|
10.25
|
7,318,400
|
|
|
4/17/2023
|
+0.05 / +0.43%
|
11.70
|
11.95
|
11.65
|
11.80
|
11.79
|
9.83
|
2,230,000
|
|
|
4/14/2023
|
-0.15 / -1.26%
|
12.00
|
12.40
|
11.75
|
11.75
|
12.12
|
9.79
|
6,180,200
|
|
|
4/13/2023
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.80
|
11.90
|
11.99
|
9.92
|
3,806,400
|
|
|
4/12/2023
|
-0.25 / -2.04%
|
12.25
|
12.35
|
11.90
|
12.00
|
12.16
|
10.00
|
4,013,000
|
|
|
4/11/2023
|
+0.50 / +4.26%
|
11.80
|
12.40
|
11.80
|
12.25
|
12.18
|
10.21
|
7,973,900
|
|
|
4/10/2023
|
+0.20 / +1.73%
|
11.60
|
11.80
|
11.50
|
11.75
|
11.66
|
9.79
|
3,723,200
|
|
|
4/7/2023
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.45
|
11.55
|
11.56
|
9.63
|
2,738,900
|
|
|
4/6/2023
|
-0.30 / -2.52%
|
12.00
|
12.30
|
11.60
|
11.60
|
11.96
|
9.67
|
6,211,300
|
|
|
4/5/2023
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.70
|
11.90
|
11.89
|
9.92
|
3,488,000
|
|
|
4/4/2023
|
+0.35 / +3.02%
|
11.70
|
12.00
|
11.55
|
11.95
|
11.78
|
9.96
|
5,662,100
|
|
|
4/3/2023
|
+0.45 / +4.04%
|
11.25
|
11.60
|
11.15
|
11.60
|
11.40
|
9.67
|
4,176,100
|
|
|
3/31/2023
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.18
|
9.29
|
1,536,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|