|
|
Closing price on 5/28/2025
|
|
| Open |
6.70 |
| High |
6.78 |
| Low |
6.56 |
| Volume |
1,510,800 |
| Split-adjusted Price |
6.64 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.13 / -1.92%
|
6.70
|
6.78
|
6.56
|
6.64
|
6.64
|
6.64
|
1,510,800
|
|
|
5/27/2025
|
+0.29 / +4.48%
|
6.89
|
6.89
|
6.70
|
6.77
|
6.79
|
6.77
|
1,985,300
|
|
|
5/26/2025
|
+0.42 / +6.93%
|
6.05
|
6.48
|
6.02
|
6.48
|
6.26
|
6.48
|
2,317,600
|
|
|
5/23/2025
|
-0.06 / -0.98%
|
6.14
|
6.14
|
6.06
|
6.06
|
6.08
|
6.06
|
455,800
|
|
|
5/22/2025
|
-0.02 / -0.33%
|
6.14
|
6.14
|
6.08
|
6.12
|
6.11
|
6.12
|
826,300
|
|
|
5/21/2025
|
-0.09 / -1.44%
|
6.29
|
6.29
|
6.08
|
6.14
|
6.14
|
6.14
|
856,800
|
|
|
5/20/2025
|
+0.12 / +1.96%
|
6.12
|
6.30
|
6.11
|
6.23
|
6.21
|
6.23
|
662,200
|
|
|
5/19/2025
|
-0.17 / -2.71%
|
6.20
|
6.21
|
6.11
|
6.11
|
6.17
|
6.11
|
845,700
|
|
|
5/16/2025
|
-0.02 / -0.32%
|
6.30
|
6.35
|
6.27
|
6.28
|
6.30
|
6.28
|
548,600
|
|
|
5/15/2025
|
-0.01 / -0.16%
|
6.38
|
6.38
|
6.21
|
6.30
|
6.26
|
6.30
|
635,700
|
|
|
5/14/2025
|
-0.02 / -0.32%
|
6.32
|
6.40
|
6.23
|
6.31
|
6.31
|
6.31
|
701,700
|
|
|
5/13/2025
|
+0.15 / +2.43%
|
6.38
|
6.38
|
6.22
|
6.33
|
6.31
|
6.33
|
826,200
|
|
|
5/12/2025
|
+0.03 / +0.49%
|
6.15
|
6.19
|
6.14
|
6.18
|
6.16
|
6.18
|
542,700
|
|
|
5/9/2025
|
+0.01 / +0.16%
|
6.15
|
6.19
|
6.11
|
6.15
|
6.15
|
6.15
|
595,900
|
|
|
5/8/2025
|
+0.05 / +0.82%
|
6.14
|
6.16
|
6.07
|
6.14
|
6.11
|
6.14
|
792,200
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.10
|
6.15
|
6.06
|
6.09
|
6.10
|
6.09
|
521,300
|
|
|
5/6/2025
|
+0.08 / +1.33%
|
6.01
|
6.16
|
6.01
|
6.09
|
6.11
|
6.09
|
703,100
|
|
|
5/5/2025
|
+0.11 / +1.86%
|
5.93
|
6.02
|
5.85
|
6.01
|
5.94
|
6.01
|
835,300
|
|
|
4/29/2025
|
0.00 / 0.00%
|
5.93
|
5.99
|
5.86
|
5.90
|
5.90
|
5.90
|
298,900
|
|
|
4/28/2025
|
-0.09 / -1.50%
|
6.09
|
6.09
|
5.88
|
5.90
|
5.94
|
5.90
|
402,000
|
|
|
4/25/2025
|
+0.09 / +1.53%
|
5.90
|
6.10
|
5.90
|
5.99
|
6.01
|
5.99
|
1,062,000
|
|
|
4/24/2025
|
+0.24 / +4.24%
|
5.70
|
5.99
|
5.70
|
5.90
|
5.89
|
5.90
|
1,160,900
|
|
|
4/23/2025
|
+0.21 / +3.85%
|
5.73
|
5.73
|
5.52
|
5.66
|
5.62
|
5.66
|
787,400
|
|
|
4/22/2025
|
-0.41 / -7.00%
|
5.88
|
5.88
|
5.45
|
5.45
|
5.54
|
5.45
|
1,642,000
|
|
|
4/21/2025
|
-0.04 / -0.68%
|
5.93
|
6.05
|
5.82
|
5.86
|
5.90
|
5.86
|
517,200
|
|
|
4/18/2025
|
+0.07 / +1.20%
|
5.86
|
6.01
|
5.85
|
5.90
|
5.94
|
5.90
|
937,800
|
|
|
4/17/2025
|
+0.03 / +0.52%
|
5.57
|
5.86
|
5.57
|
5.83
|
5.70
|
5.83
|
726,400
|
|
|
4/16/2025
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.98
|
5.80
|
1,266,100
|
|
|
4/15/2025
|
-0.18 / -2.91%
|
6.17
|
6.20
|
5.95
|
6.00
|
6.07
|
6.00
|
1,000,800
|
|
|
4/14/2025
|
+0.18 / +3.00%
|
6.10
|
6.38
|
6.02
|
6.18
|
6.23
|
6.18
|
1,357,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|