|
|
Closing price on 5/30/2024
|
|
| Open |
12.10 |
| High |
12.25 |
| Low |
11.95 |
| Volume |
2,186,900 |
| Split-adjusted Price |
10.08 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
-0.05 / -0.41%
|
12.10
|
12.25
|
11.95
|
12.10
|
12.08
|
10.08
|
2,186,900
|
|
|
5/29/2024
|
+0.15 / +1.25%
|
12.00
|
12.45
|
12.00
|
12.15
|
12.29
|
10.13
|
4,950,900
|
|
|
5/28/2024
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.90
|
12.00
|
12.01
|
10.00
|
1,288,300
|
|
|
5/27/2024
|
+0.20 / +1.69%
|
11.85
|
12.00
|
11.75
|
12.00
|
11.88
|
10.00
|
975,300
|
|
|
5/24/2024
|
-0.40 / -3.28%
|
12.05
|
12.20
|
11.60
|
11.80
|
11.89
|
9.83
|
2,611,500
|
|
|
5/23/2024
|
+0.20 / +1.67%
|
11.95
|
12.20
|
11.85
|
12.20
|
11.99
|
10.17
|
1,860,400
|
|
|
5/22/2024
|
-0.10 / -0.83%
|
12.30
|
12.45
|
11.95
|
12.00
|
12.20
|
10.00
|
3,174,300
|
|
|
5/21/2024
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.94
|
10.08
|
2,655,300
|
|
|
5/20/2024
|
+0.10 / +0.85%
|
11.85
|
12.10
|
11.85
|
11.90
|
11.96
|
9.92
|
3,274,500
|
|
|
5/17/2024
|
+0.25 / +2.16%
|
11.55
|
12.00
|
11.55
|
11.80
|
11.83
|
9.83
|
2,290,100
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.60
|
9.63
|
1,314,200
|
|
|
5/15/2024
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.45
|
11.55
|
11.57
|
9.63
|
1,076,200
|
|
|
5/14/2024
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.35
|
11.50
|
11.43
|
9.58
|
1,054,300
|
|
|
5/13/2024
|
-0.05 / -0.43%
|
11.50
|
11.65
|
11.40
|
11.45
|
11.46
|
9.54
|
1,020,000
|
|
|
5/10/2024
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.45
|
11.50
|
11.55
|
9.58
|
1,335,500
|
|
|
5/9/2024
|
+0.20 / +1.74%
|
11.70
|
12.10
|
11.65
|
11.70
|
11.87
|
9.75
|
3,327,200
|
|
|
5/8/2024
|
+0.30 / +2.68%
|
11.35
|
11.70
|
11.25
|
11.50
|
11.46
|
9.58
|
2,506,000
|
|
|
5/7/2024
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.05
|
11.20
|
11.16
|
9.33
|
995,200
|
|
|
5/6/2024
|
+0.20 / +1.83%
|
11.15
|
11.20
|
10.95
|
11.15
|
11.10
|
9.29
|
1,646,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
10.95
|
10.96
|
9.13
|
733,900
|
|
|
5/2/2024
|
+0.10 / +0.92%
|
10.85
|
10.95
|
10.60
|
10.95
|
10.78
|
9.13
|
913,000
|
|
|
4/26/2024
|
-0.05 / -0.46%
|
10.80
|
11.05
|
10.75
|
10.85
|
10.89
|
9.04
|
949,200
|
|
|
4/25/2024
|
-0.15 / -1.36%
|
11.05
|
11.10
|
10.85
|
10.90
|
10.96
|
9.08
|
576,600
|
|
|
4/24/2024
|
+0.40 / +3.76%
|
10.80
|
11.05
|
10.80
|
11.05
|
10.93
|
9.21
|
951,500
|
|
|
4/23/2024
|
-0.25 / -2.29%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.77
|
8.88
|
1,183,900
|
|
|
4/22/2024
|
+0.25 / +2.35%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.85
|
9.08
|
1,042,200
|
|
|
4/19/2024
|
-0.35 / -3.18%
|
10.80
|
10.95
|
10.50
|
10.65
|
10.75
|
8.88
|
2,363,800
|
|
|
4/17/2024
|
-0.05 / -0.45%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.08
|
9.17
|
1,473,300
|
|
|
4/16/2024
|
-0.25 / -2.21%
|
11.25
|
11.30
|
10.65
|
11.05
|
11.03
|
9.21
|
3,594,200
|
|
|
4/15/2024
|
-0.85 / -7.00%
|
12.10
|
12.40
|
11.30
|
11.30
|
11.78
|
9.42
|
3,800,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|