|
|
Closing price on 6/21/2023
|
|
| Open |
12.90 |
| High |
13.25 |
| Low |
12.90 |
| Volume |
4,743,700 |
| Split-adjusted Price |
10.96 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
+0.30 / +2.33%
|
12.90
|
13.25
|
12.90
|
13.15
|
13.05
|
10.96
|
4,743,700
|
|
|
6/20/2023
|
+0.25 / +1.98%
|
12.60
|
12.85
|
12.60
|
12.85
|
12.74
|
10.71
|
2,917,600
|
|
|
6/19/2023
|
+0.15 / +1.20%
|
12.50
|
12.80
|
12.35
|
12.60
|
12.53
|
10.50
|
3,426,200
|
|
|
6/16/2023
|
-0.15 / -1.19%
|
12.85
|
12.85
|
12.45
|
12.45
|
12.66
|
10.38
|
3,965,000
|
|
|
6/15/2023
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.50
|
12.60
|
12.58
|
10.50
|
3,288,900
|
|
|
6/14/2023
|
-0.45 / -3.46%
|
13.00
|
13.10
|
12.55
|
12.55
|
12.81
|
10.46
|
5,348,800
|
|
|
6/13/2023
|
-0.30 / -2.26%
|
13.50
|
13.50
|
12.95
|
13.00
|
13.13
|
10.83
|
4,737,700
|
|
|
6/12/2023
|
+0.45 / +3.50%
|
13.00
|
13.45
|
12.95
|
13.30
|
13.17
|
11.08
|
6,536,100
|
|
|
6/9/2023
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.40
|
12.85
|
12.71
|
10.71
|
5,055,800
|
|
|
6/8/2023
|
+0.05 / +0.39%
|
12.80
|
13.45
|
12.80
|
12.80
|
13.09
|
10.67
|
9,941,900
|
|
|
6/7/2023
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.60
|
12.75
|
12.71
|
10.63
|
4,751,400
|
|
|
6/6/2023
|
+0.15 / +1.19%
|
12.55
|
13.10
|
12.55
|
12.75
|
12.89
|
10.63
|
6,434,300
|
|
|
6/5/2023
|
+0.05 / +0.40%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.63
|
10.50
|
5,807,100
|
|
|
6/2/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.55
|
12.55
|
12.72
|
10.46
|
5,726,500
|
|
|
6/1/2023
|
+0.20 / +1.62%
|
12.40
|
12.90
|
12.40
|
12.55
|
12.63
|
10.46
|
6,750,000
|
|
|
5/31/2023
|
+0.10 / +0.82%
|
12.30
|
12.65
|
12.20
|
12.35
|
12.41
|
10.29
|
6,007,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|