|
|
Closing price on 8/8/2022
|
|
| Open |
20.40 |
| High |
21.25 |
| Low |
19.95 |
| Volume |
5,716,200 |
| Split-adjusted Price |
16.42 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+1.30 / +6.53%
|
20.40
|
21.25
|
19.95
|
21.20
|
20.74
|
16.42
|
5,716,200
|
|
|
8/5/2022
|
+0.10 / +0.51%
|
20.00
|
20.25
|
19.80
|
19.90
|
20.02
|
15.41
|
2,171,300
|
|
|
8/4/2022
|
-0.60 / -2.94%
|
20.50
|
20.70
|
19.80
|
19.80
|
20.24
|
15.34
|
2,886,300
|
|
|
8/3/2022
|
+1.10 / +5.70%
|
19.35
|
20.50
|
19.35
|
20.40
|
20.02
|
15.80
|
4,480,000
|
|
|
8/2/2022
|
+0.30 / +1.58%
|
19.15
|
19.50
|
19.00
|
19.30
|
19.24
|
14.95
|
2,715,000
|
|
|
8/1/2022
|
+0.15 / +0.80%
|
19.20
|
19.20
|
18.60
|
19.00
|
18.82
|
14.72
|
3,282,700
|
|
|
7/29/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.80
|
18.85
|
19.08
|
14.60
|
2,198,700
|
|
|
7/28/2022
|
+0.10 / +0.53%
|
19.25
|
19.35
|
18.85
|
18.85
|
19.06
|
14.60
|
1,908,700
|
|
|
7/27/2022
|
+0.40 / +2.18%
|
18.30
|
18.75
|
18.30
|
18.75
|
18.50
|
14.52
|
1,691,500
|
|
|
7/26/2022
|
-1.00 / -5.17%
|
19.50
|
19.80
|
18.30
|
18.35
|
18.98
|
14.21
|
2,505,000
|
|
|
7/25/2022
|
+0.20 / +1.04%
|
19.55
|
19.90
|
19.35
|
19.35
|
19.61
|
14.99
|
2,581,700
|
|
|
7/22/2022
|
-0.60 / -3.04%
|
20.00
|
20.10
|
19.10
|
19.15
|
19.49
|
14.83
|
2,753,200
|
|
|
7/21/2022
|
-0.75 / -3.66%
|
20.60
|
20.70
|
19.75
|
19.75
|
20.13
|
15.30
|
2,455,700
|
|
|
7/20/2022
|
+0.85 / +4.33%
|
20.00
|
20.70
|
19.85
|
20.50
|
20.32
|
15.88
|
3,001,200
|
|
|
7/19/2022
|
+0.35 / +1.81%
|
19.30
|
19.80
|
19.30
|
19.65
|
19.50
|
15.22
|
1,608,600
|
|
|
7/18/2022
|
+0.20 / +1.05%
|
19.45
|
19.95
|
19.10
|
19.30
|
19.46
|
14.95
|
2,268,400
|
|
|
7/15/2022
|
-0.40 / -2.05%
|
19.50
|
19.90
|
19.10
|
19.10
|
19.56
|
14.79
|
2,200,200
|
|
|
7/14/2022
|
0.00 / 0.00%
|
19.30
|
19.70
|
18.90
|
19.50
|
19.24
|
15.10
|
2,574,000
|
|
|
7/13/2022
|
+0.50 / +2.63%
|
19.60
|
19.95
|
19.40
|
19.50
|
19.71
|
15.10
|
3,106,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|