|
Closing price on 5/14/2026
|
|
| Open |
6.01 |
| High |
6.16 |
| Low |
6.01 |
| Volume |
380,600 |
| Split-adjusted Price |
6.09 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+0.09 / +1.50%
|
6.01
|
6.16
|
6.01
|
6.09
|
6.10
|
6.09
|
380,600
|
|
|
5/13/2026
|
+0.08 / +1.35%
|
5.95
|
6.03
|
5.90
|
6.00
|
5.95
|
6.00
|
1,231,800
|
|
|
5/12/2026
|
-0.36 / -5.73%
|
6.27
|
6.33
|
5.92
|
5.92
|
6.07
|
5.92
|
533,700
|
|
|
5/11/2026
|
+0.01 / +0.16%
|
6.27
|
6.34
|
6.25
|
6.28
|
6.29
|
6.28
|
248,500
|
|
|
5/8/2026
|
-0.15 / -2.34%
|
6.41
|
6.45
|
6.27
|
6.27
|
6.32
|
6.27
|
817,600
|
|
|
5/7/2026
|
-0.03 / -0.47%
|
6.42
|
6.47
|
6.40
|
6.42
|
6.42
|
6.42
|
433,600
|
|
|
5/6/2026
|
-0.04 / -0.62%
|
6.50
|
6.50
|
6.40
|
6.45
|
6.43
|
6.45
|
570,600
|
|
|
5/5/2026
|
-0.01 / -0.15%
|
6.45
|
6.58
|
6.40
|
6.49
|
6.51
|
6.49
|
555,100
|
|
|
5/4/2026
|
+0.11 / +1.72%
|
6.41
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
1,068,700
|
|
|
4/29/2026
|
-0.06 / -0.93%
|
6.45
|
6.49
|
6.38
|
6.39
|
6.41
|
6.39
|
493,300
|
|
|
4/28/2026
|
0.00 / 0.00%
|
6.50
|
6.56
|
6.40
|
6.45
|
6.45
|
6.45
|
992,800
|
|
|
4/24/2026
|
-0.05 / -0.77%
|
6.50
|
6.56
|
6.41
|
6.45
|
6.45
|
6.45
|
290,700
|
|
|
4/23/2026
|
-0.10 / -1.52%
|
6.60
|
6.63
|
6.30
|
6.50
|
6.53
|
6.50
|
366,900
|
|
|
4/22/2026
|
-0.06 / -0.90%
|
6.69
|
6.69
|
6.59
|
6.60
|
6.62
|
6.60
|
319,500
|
|
|
4/21/2026
|
+0.01 / +0.15%
|
6.65
|
6.70
|
6.65
|
6.66
|
6.66
|
6.66
|
276,700
|
|
|
4/20/2026
|
0.00 / 0.00%
|
6.67
|
6.72
|
6.64
|
6.65
|
6.66
|
6.65
|
517,800
|
|
|
4/17/2026
|
-0.01 / -0.15%
|
6.66
|
6.70
|
6.61
|
6.65
|
6.64
|
6.65
|
417,200
|
|
|
4/16/2026
|
-0.05 / -0.75%
|
6.76
|
6.76
|
6.61
|
6.66
|
6.67
|
6.66
|
436,400
|
|
|
4/15/2026
|
-0.06 / -0.89%
|
6.77
|
6.84
|
6.69
|
6.71
|
6.73
|
6.71
|
282,200
|
|
|
4/14/2026
|
+0.09 / +1.35%
|
6.71
|
6.78
|
6.66
|
6.77
|
6.71
|
6.77
|
429,900
|
|
|
4/13/2026
|
+0.01 / +0.15%
|
6.64
|
6.74
|
6.64
|
6.68
|
6.70
|
6.68
|
162,900
|
|
|
4/10/2026
|
-0.10 / -1.48%
|
6.74
|
6.84
|
6.67
|
6.67
|
6.75
|
6.67
|
607,100
|
|
|
4/9/2026
|
-0.03 / -0.44%
|
6.79
|
6.83
|
6.70
|
6.77
|
6.76
|
6.77
|
421,500
|
|
|
4/8/2026
|
+0.20 / +3.03%
|
6.65
|
6.81
|
6.63
|
6.80
|
6.70
|
6.80
|
560,400
|
|
|
4/7/2026
|
+0.01 / +0.15%
|
6.59
|
6.67
|
6.56
|
6.60
|
6.60
|
6.60
|
371,000
|
|
|
4/6/2026
|
-0.02 / -0.30%
|
6.61
|
6.75
|
6.58
|
6.59
|
6.62
|
6.59
|
237,700
|
|
|
4/3/2026
|
-0.09 / -1.34%
|
6.69
|
6.71
|
6.59
|
6.61
|
6.62
|
6.61
|
1,029,800
|
|
|
4/2/2026
|
-0.11 / -1.62%
|
6.78
|
6.80
|
6.64
|
6.70
|
6.72
|
6.70
|
462,200
|
|
|
4/1/2026
|
+0.03 / +0.44%
|
6.83
|
6.91
|
6.81
|
6.81
|
6.84
|
6.81
|
602,800
|
|
|
3/31/2026
|
-0.07 / -1.02%
|
6.86
|
6.94
|
6.78
|
6.78
|
6.84
|
6.78
|
676,300
|
|
|