|
|
Closing price on 5/30/2023
|
|
| Open |
12.50 |
| High |
12.55 |
| Low |
12.00 |
| Volume |
5,214,700 |
| Split-adjusted Price |
10.21 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
-0.05 / -0.41%
|
12.50
|
12.55
|
12.00
|
12.25
|
12.21
|
10.21
|
5,214,700
|
|
|
5/29/2023
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.02
|
10.25
|
10,553,100
|
|
|
5/26/2023
|
+0.10 / +0.88%
|
11.55
|
11.65
|
11.45
|
11.50
|
11.53
|
9.58
|
1,945,600
|
|
|
5/25/2023
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.35
|
11.40
|
11.52
|
9.50
|
1,934,500
|
|
|
5/24/2023
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.45
|
11.50
|
11.53
|
9.58
|
2,509,400
|
|
|
5/23/2023
|
-0.20 / -1.70%
|
11.80
|
11.85
|
11.50
|
11.55
|
11.66
|
9.63
|
2,123,700
|
|
|
5/22/2023
|
+0.30 / +2.62%
|
11.50
|
11.75
|
11.35
|
11.75
|
11.52
|
9.79
|
2,690,200
|
|
|
5/19/2023
|
-0.05 / -0.43%
|
11.45
|
11.60
|
11.30
|
11.45
|
11.43
|
9.54
|
2,679,400
|
|
|
5/18/2023
|
-0.15 / -1.29%
|
11.75
|
11.75
|
11.50
|
11.50
|
11.59
|
9.58
|
1,369,600
|
|
|
5/17/2023
|
+0.15 / +1.30%
|
11.60
|
11.90
|
11.55
|
11.65
|
11.74
|
9.71
|
4,248,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|