|
|
Closing price on 8/4/2023
|
|
| Open |
14.15 |
| High |
14.15 |
| Low |
13.95 |
| Volume |
3,885,800 |
| Split-adjusted Price |
11.75 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.10 / +0.71%
|
14.15
|
14.15
|
13.95
|
14.10
|
14.04
|
11.75
|
3,885,800
|
|
|
8/3/2023
|
+0.05 / +0.36%
|
13.95
|
14.25
|
13.90
|
14.00
|
14.11
|
11.67
|
4,229,900
|
|
|
8/2/2023
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.80
|
13.95
|
13.89
|
11.63
|
3,585,600
|
|
|
8/1/2023
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.07
|
11.58
|
4,760,700
|
|
|
7/31/2023
|
-0.15 / -1.05%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.18
|
11.75
|
3,533,800
|
|
|
7/28/2023
|
+0.15 / +1.06%
|
14.10
|
14.50
|
14.10
|
14.25
|
14.34
|
11.88
|
4,417,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.10
|
14.25
|
13.90
|
14.10
|
14.05
|
11.75
|
4,979,200
|
|
|
7/26/2023
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
11.75
|
3,393,800
|
|
|
7/25/2023
|
-0.05 / -0.35%
|
14.35
|
14.75
|
14.20
|
14.20
|
14.37
|
11.83
|
4,835,000
|
|
|
7/24/2023
|
+0.10 / +0.71%
|
14.25
|
14.50
|
14.10
|
14.25
|
14.28
|
11.88
|
5,122,300
|
|
|
7/21/2023
|
+0.25 / +1.80%
|
13.95
|
14.20
|
13.90
|
14.15
|
14.03
|
11.79
|
3,989,100
|
|
|
7/20/2023
|
+0.25 / +1.83%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.92
|
11.58
|
3,962,600
|
|
|
7/19/2023
|
-0.15 / -1.09%
|
13.90
|
13.95
|
13.65
|
13.65
|
13.75
|
11.38
|
5,272,700
|
|
|
7/18/2023
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.92
|
11.50
|
6,154,100
|
|
|
7/17/2023
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.31
|
11.83
|
3,506,400
|
|
|
7/14/2023
|
+0.35 / +2.51%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.18
|
11.92
|
7,079,800
|
|
|
7/13/2023
|
+0.15 / +1.09%
|
14.00
|
14.20
|
13.85
|
13.95
|
13.99
|
11.63
|
3,775,900
|
|
|
7/12/2023
|
-0.10 / -0.72%
|
14.00
|
14.05
|
13.65
|
13.80
|
13.81
|
11.50
|
4,602,100
|
|
|
7/11/2023
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.80
|
13.90
|
13.98
|
11.58
|
6,011,900
|
|
|
7/10/2023
|
-0.05 / -0.36%
|
14.20
|
14.30
|
13.85
|
14.00
|
14.04
|
11.67
|
5,993,200
|
|
|
7/7/2023
|
+0.40 / +2.93%
|
13.60
|
14.40
|
13.45
|
14.05
|
13.96
|
11.71
|
7,030,800
|
|
|
7/6/2023
|
-0.10 / -0.73%
|
13.75
|
13.95
|
13.40
|
13.65
|
13.63
|
11.38
|
4,199,900
|
|
|
7/5/2023
|
+0.40 / +3.00%
|
13.40
|
13.95
|
13.20
|
13.75
|
13.67
|
11.46
|
11,773,400
|
|
|
7/4/2023
|
+0.10 / +0.75%
|
13.30
|
13.45
|
13.10
|
13.35
|
13.26
|
11.13
|
3,074,000
|
|
|
7/3/2023
|
+0.40 / +3.11%
|
12.95
|
13.40
|
12.85
|
13.25
|
13.14
|
11.04
|
3,426,000
|
|
|
6/30/2023
|
-0.25 / -1.91%
|
13.10
|
13.15
|
12.80
|
12.85
|
12.94
|
10.71
|
4,157,900
|
|
|
6/29/2023
|
-0.50 / -3.68%
|
13.55
|
13.55
|
13.10
|
13.10
|
13.28
|
10.92
|
4,998,800
|
|
|
6/28/2023
|
+0.20 / +1.49%
|
13.60
|
14.00
|
13.50
|
13.60
|
13.77
|
11.33
|
7,687,800
|
|
|
6/27/2023
|
+0.25 / +1.90%
|
13.25
|
13.65
|
13.15
|
13.40
|
13.41
|
11.17
|
4,285,000
|
|
|
6/26/2023
|
-0.15 / -1.13%
|
13.25
|
13.45
|
12.85
|
13.15
|
13.07
|
10.96
|
5,204,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|