|
|
Closing price on 6/13/2024
|
|
| Open |
12.65 |
| High |
12.70 |
| Low |
12.45 |
| Volume |
2,830,200 |
| Split-adjusted Price |
10.46 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2024
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.45
|
12.55
|
12.57
|
10.46
|
2,830,200
|
|
|
6/12/2024
|
+0.15 / +1.21%
|
12.50
|
12.80
|
12.40
|
12.55
|
12.53
|
10.46
|
3,017,800
|
|
|
6/11/2024
|
-0.25 / -1.98%
|
12.75
|
12.75
|
12.30
|
12.40
|
12.47
|
10.33
|
2,605,300
|
|
|
6/10/2024
|
+0.65 / +5.42%
|
12.05
|
12.80
|
12.05
|
12.65
|
12.57
|
10.54
|
7,208,300
|
|
|
6/7/2024
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.95
|
12.00
|
12.02
|
10.00
|
1,322,300
|
|
|
6/6/2024
|
-0.15 / -1.23%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.09
|
10.00
|
2,364,800
|
|
|
6/5/2024
|
+0.05 / +0.41%
|
12.15
|
12.30
|
12.10
|
12.15
|
12.22
|
10.13
|
2,108,100
|
|
|
6/4/2024
|
-0.15 / -1.22%
|
12.35
|
12.40
|
12.10
|
12.10
|
12.22
|
10.08
|
1,930,200
|
|
|
6/3/2024
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.20
|
12.25
|
12.30
|
10.21
|
2,027,800
|
|
|
5/31/2024
|
+0.10 / +0.83%
|
12.15
|
12.50
|
12.10
|
12.20
|
12.30
|
10.17
|
3,407,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|