|
|
Closing price on 7/12/2022
|
|
| Open |
17.95 |
| High |
19.00 |
| Low |
17.90 |
| Volume |
2,284,800 |
| Split-adjusted Price |
14.72 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+1.20 / +6.74%
|
17.95
|
19.00
|
17.90
|
19.00
|
18.50
|
14.72
|
2,284,800
|
|
|
7/11/2022
|
+0.10 / +0.56%
|
17.80
|
18.25
|
17.25
|
17.80
|
17.91
|
13.79
|
2,254,400
|
|
|
7/8/2022
|
+0.20 / +1.14%
|
18.10
|
18.20
|
17.65
|
17.70
|
17.91
|
13.71
|
1,718,900
|
|
|
7/7/2022
|
-0.95 / -5.15%
|
18.80
|
19.00
|
17.45
|
17.50
|
17.88
|
13.55
|
2,868,700
|
|
|
7/6/2022
|
-0.30 / -1.60%
|
18.10
|
19.65
|
17.80
|
18.45
|
18.70
|
14.29
|
3,186,000
|
|
|
7/5/2022
|
-1.40 / -6.95%
|
20.20
|
20.40
|
18.75
|
18.75
|
19.22
|
14.52
|
5,019,000
|
|
|
7/4/2022
|
-0.75 / -3.59%
|
21.45
|
21.50
|
20.10
|
20.15
|
20.74
|
15.61
|
2,278,200
|
|
|
7/1/2022
|
-0.40 / -1.88%
|
21.20
|
21.70
|
20.10
|
20.90
|
20.78
|
16.19
|
3,118,000
|
|
|
6/30/2022
|
-0.70 / -3.18%
|
22.00
|
22.50
|
21.30
|
21.30
|
21.89
|
16.50
|
1,769,400
|
|
|
6/29/2022
|
+0.50 / +2.33%
|
21.20
|
22.10
|
21.00
|
22.00
|
21.59
|
17.04
|
2,422,600
|
|
|
6/28/2022
|
-0.55 / -2.49%
|
22.05
|
22.90
|
20.70
|
21.50
|
21.89
|
16.65
|
4,935,100
|
|
|
6/27/2022
|
+0.35 / +1.61%
|
22.50
|
22.50
|
21.70
|
22.05
|
22.17
|
17.08
|
1,759,300
|
|
|
6/24/2022
|
-0.90 / -3.98%
|
23.00
|
23.05
|
21.70
|
21.70
|
22.41
|
16.81
|
2,204,900
|
|
|
6/23/2022
|
+1.30 / +6.10%
|
20.50
|
22.60
|
20.05
|
22.60
|
21.57
|
17.50
|
4,219,100
|
|
|
6/22/2022
|
-1.60 / -6.99%
|
22.70
|
23.20
|
21.30
|
21.30
|
21.69
|
16.50
|
4,636,700
|
|
|
6/21/2022
|
-1.70 / -6.91%
|
24.10
|
24.90
|
22.90
|
22.90
|
23.56
|
17.74
|
4,114,300
|
|
|
6/20/2022
|
+0.65 / +2.71%
|
24.15
|
25.40
|
23.50
|
24.60
|
24.73
|
19.05
|
7,536,900
|
|
|
6/17/2022
|
+0.45 / +1.91%
|
22.50
|
23.95
|
21.95
|
23.95
|
22.77
|
18.55
|
4,062,600
|
|
|
6/16/2022
|
+0.30 / +1.29%
|
23.70
|
24.40
|
23.30
|
23.50
|
23.78
|
18.20
|
3,622,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|