|
|
Closing price on 5/30/2022
|
|
| Open |
23.70 |
| High |
24.70 |
| Low |
23.50 |
| Volume |
3,413,900 |
| Split-adjusted Price |
18.55 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.40 / +1.70%
|
23.70
|
24.70
|
23.50
|
23.95
|
23.98
|
18.55
|
3,413,900
|
|
|
5/27/2022
|
-0.10 / -0.42%
|
23.50
|
25.00
|
23.50
|
23.55
|
24.29
|
18.24
|
4,477,900
|
|
|
5/26/2022
|
-0.10 / -0.42%
|
23.50
|
23.75
|
22.90
|
23.65
|
23.35
|
18.32
|
3,650,200
|
|
|
5/25/2022
|
+1.55 / +6.98%
|
23.00
|
23.75
|
22.55
|
23.75
|
23.34
|
18.39
|
4,291,100
|
|
|
5/24/2022
|
+1.45 / +6.99%
|
21.80
|
22.20
|
21.15
|
22.20
|
21.88
|
17.19
|
4,685,600
|
|
|
5/23/2022
|
+1.35 / +6.96%
|
19.90
|
20.75
|
19.60
|
20.75
|
20.54
|
16.07
|
4,702,500
|
|
|
5/20/2022
|
-0.30 / -1.52%
|
19.50
|
20.00
|
19.20
|
19.40
|
19.61
|
15.03
|
2,937,000
|
|
|
5/19/2022
|
-0.25 / -1.25%
|
18.90
|
20.30
|
18.90
|
19.70
|
19.67
|
15.26
|
2,289,200
|
|
|
5/18/2022
|
+0.35 / +1.79%
|
20.30
|
20.75
|
19.75
|
19.95
|
20.22
|
15.45
|
2,601,100
|
|
|
5/17/2022
|
+1.25 / +6.81%
|
17.10
|
19.60
|
17.10
|
19.60
|
17.92
|
15.18
|
4,288,400
|
|
|
5/16/2022
|
-1.35 / -6.85%
|
20.40
|
20.50
|
18.35
|
18.35
|
19.14
|
14.21
|
4,093,400
|
|
|
5/13/2022
|
-1.45 / -6.86%
|
21.15
|
21.20
|
19.70
|
19.70
|
19.87
|
15.26
|
3,698,200
|
|
|
5/12/2022
|
-1.55 / -6.83%
|
22.40
|
23.30
|
21.15
|
21.15
|
22.00
|
16.38
|
3,423,900
|
|
|
5/11/2022
|
-1.25 / -5.22%
|
24.15
|
24.20
|
22.70
|
22.70
|
23.43
|
17.58
|
2,429,500
|
|
|
5/10/2022
|
+0.75 / +3.23%
|
22.10
|
23.95
|
21.60
|
23.95
|
22.56
|
18.55
|
4,061,300
|
|
|
5/9/2022
|
-1.70 / -6.83%
|
24.50
|
25.45
|
23.20
|
23.20
|
23.89
|
17.97
|
3,619,400
|
|
|
5/6/2022
|
+0.25 / +1.01%
|
23.50
|
26.00
|
23.20
|
24.90
|
24.67
|
19.29
|
3,447,800
|
|
|
5/5/2022
|
-1.85 / -6.98%
|
26.75
|
27.10
|
24.65
|
24.65
|
25.29
|
19.09
|
6,134,100
|
|
|
5/4/2022
|
+0.10 / +0.38%
|
26.50
|
27.70
|
26.30
|
26.50
|
27.06
|
20.52
|
3,505,700
|
|
|
4/29/2022
|
+1.45 / +5.81%
|
25.00
|
26.50
|
24.45
|
26.40
|
25.80
|
20.45
|
3,015,600
|
|
|
4/28/2022
|
+0.35 / +1.42%
|
24.90
|
25.90
|
24.80
|
24.95
|
25.32
|
19.32
|
3,247,400
|
|
|
4/27/2022
|
+1.60 / +6.96%
|
22.95
|
24.60
|
22.20
|
24.60
|
24.20
|
19.05
|
3,617,500
|
|
|
4/26/2022
|
-0.20 / -0.86%
|
21.60
|
23.05
|
21.60
|
23.00
|
21.88
|
17.81
|
5,783,600
|
|
|
4/25/2022
|
-1.70 / -6.83%
|
23.80
|
25.20
|
23.20
|
23.20
|
23.68
|
17.97
|
3,075,400
|
|
|
4/22/2022
|
-1.85 / -6.92%
|
24.90
|
26.80
|
24.90
|
24.90
|
25.17
|
19.29
|
6,169,800
|
|
|
4/21/2022
|
-2.00 / -6.96%
|
26.80
|
27.60
|
26.75
|
26.75
|
26.83
|
20.72
|
5,697,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|