|
|
Closing price on 6/15/2022
|
|
| Open |
22.80 |
| High |
23.50 |
| Low |
21.15 |
| Volume |
4,851,400 |
| Split-adjusted Price |
17.97 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
+0.50 / +2.20%
|
22.80
|
23.50
|
21.15
|
23.20
|
22.15
|
17.97
|
4,851,400
|
|
|
6/14/2022
|
-0.35 / -1.52%
|
21.45
|
23.90
|
21.45
|
22.70
|
22.57
|
17.58
|
5,286,800
|
|
|
6/13/2022
|
-1.70 / -6.87%
|
23.05
|
24.10
|
23.05
|
23.05
|
23.23
|
17.85
|
5,060,400
|
|
|
6/10/2022
|
-1.85 / -6.95%
|
26.30
|
27.20
|
24.75
|
24.75
|
25.77
|
19.17
|
5,983,400
|
|
|
6/9/2022
|
+0.40 / +1.53%
|
26.30
|
26.80
|
26.00
|
26.60
|
26.42
|
20.60
|
3,168,100
|
|
|
6/8/2022
|
-0.80 / -2.96%
|
27.50
|
27.70
|
26.20
|
26.20
|
27.05
|
20.29
|
5,368,100
|
|
|
6/7/2022
|
+1.00 / +3.85%
|
25.65
|
27.00
|
25.25
|
27.00
|
26.20
|
20.91
|
5,739,100
|
|
|
6/6/2022
|
-0.90 / -3.35%
|
26.85
|
27.95
|
26.00
|
26.00
|
27.08
|
20.14
|
4,099,500
|
|
|
6/3/2022
|
+0.20 / +0.75%
|
26.55
|
27.85
|
25.00
|
26.90
|
26.39
|
20.83
|
6,021,600
|
|
|
6/2/2022
|
+0.50 / +1.91%
|
26.90
|
27.50
|
26.10
|
26.70
|
26.87
|
20.68
|
4,048,700
|
|
|
6/1/2022
|
+1.70 / +6.94%
|
24.50
|
26.20
|
23.85
|
26.20
|
25.17
|
20.29
|
6,204,900
|
|
|
5/31/2022
|
+0.55 / +2.30%
|
23.65
|
24.70
|
23.55
|
24.50
|
24.23
|
18.98
|
3,179,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|