IDE(IDE)
IDE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $12.91 | $13.12 | $12.91 | $13.09 | 70,340 |
| 7/30/2026 | $12.89 | $12.99 | $12.85 | $12.91 | 44,600 |
| 7/29/2026 | $13.09 | $13.10 | $12.82 | $12.87 | 58,000 |
| 7/28/2026 | $13.17 | $13.50 | $13.09 | $13.16 | 47,514 |
| 7/27/2026 | $13.44 | $13.52 | $13.19 | $13.20 | 35,632 |
| 7/24/2026 | $13.31 | $13.50 | $13.31 | $13.44 | 20,820 |
| 7/23/2026 | $13.36 | $13.52 | $13.31 | $13.38 | 22,400 |
| 7/22/2026 | $13.33 | $13.55 | $13.33 | $13.45 | 17,300 |
| 7/21/2026 | $13.29 | $13.59 | $13.08 | $13.35 | 37,000 |
| 7/20/2026 | $13.45 | $13.47 | $13.29 | $13.32 | 28,308 |
| 7/17/2026 | $13.69 | $13.73 | $13.43 | $13.47 | 26,200 |
| 7/16/2026 | $13.62 | $13.88 | $13.54 | $13.74 | 21,500 |
| 7/15/2026 | $13.63 | $13.90 | $13.63 | $13.65 | 29,026 |
| 7/14/2026 | $13.59 | $13.67 | $13.52 | $13.66 | 26,525 |
| 7/13/2026 | $13.58 | $13.67 | $13.51 | $13.51 | 22,448 |
| 7/10/2026 | $13.53 | $13.66 | $13.53 | $13.56 | 25,500 |
| 7/9/2026 | $13.55 | $13.60 | $13.49 | $13.55 | 20,440 |
| 7/8/2026 | $13.50 | $13.66 | $13.34 | $13.46 | 42,500 |
| 7/7/2026 | $13.81 | $13.81 | $13.58 | $13.63 | 33,200 |
| 7/6/2026 | $13.82 | $13.97 | $13.82 | $13.82 | 33,500 |
| 7/2/2026 | $13.83 | $13.90 | $13.79 | $13.84 | 23,700 |
| 7/1/2026 | $13.79 | $13.90 | $13.77 | $13.81 | 30,500 |
| 6/30/2026 | $13.77 | $13.98 | $13.77 | $13.84 | 87,812 |
| 6/29/2026 | $13.65 | $13.82 | $13.61 | $13.69 | 19,416 |
| 6/26/2026 | $13.62 | $13.68 | $13.56 | $13.58 | 20,500 |
| 6/25/2026 | $13.80 | $13.85 | $13.68 | $13.70 | 46,331 |
| 6/24/2026 | $13.66 | $13.73 | $13.59 | $13.63 | 36,642 |
| 6/23/2026 | $13.72 | $13.80 | $13.65 | $13.78 | 42,500 |
| 6/22/2026 | $13.77 | $13.90 | $13.76 | $13.80 | 28,500 |
| 6/18/2026 | $13.90 | $13.92 | $13.78 | $13.78 | 24,611 |
| 6/17/2026 | $13.97 | $14.05 | $13.58 | $13.75 | 56,600 |
| 6/16/2026 | $14.00 | $14.05 | $13.81 | $13.91 | 94,300 |
| 6/15/2026 | $13.91 | $14.02 | $13.87 | $14.00 | 43,816 |
| 6/12/2026 | $13.62 | $13.86 | $13.62 | $13.75 | 42,103 |
| 6/11/2026 | $13.43 | $13.61 | $13.41 | $13.58 | 30,700 |
| 6/10/2026 | $13.56 | $13.78 | $13.37 | $13.42 | 56,813 |
| 6/9/2026 | $13.70 | $13.92 | $13.55 | $13.56 | 36,818 |
| 6/8/2026 | $13.93 | $13.99 | $13.62 | $13.66 | 56,222 |
| 6/5/2026 | $13.93 | $13.94 | $13.81 | $13.85 | 39,400 |
| 6/4/2026 | $13.89 | $13.97 | $13.86 | $13.96 | 17,200 |
| 6/3/2026 | $13.95 | $13.98 | $13.87 | $13.89 | 15,000 |
| 6/2/2026 | $13.90 | $14.00 | $13.85 | $13.89 | 31,246 |
| 6/1/2026 | $13.94 | $14.01 | $13.88 | $13.88 | 23,516 |
| 5/29/2026 | $13.94 | $14.09 | $13.94 | $14.03 | 38,600 |
| 5/28/2026 | $13.95 | $14.05 | $13.85 | $13.96 | 41,924 |
| 5/27/2026 | $14.00 | $14.05 | $13.97 | $13.97 | 40,200 |
| 5/26/2026 | $13.86 | $13.94 | $13.80 | $13.89 | 28,917 |
| 5/22/2026 | $13.90 | $13.90 | $13.70 | $13.76 | 67,500 |
| 5/21/2026 | $13.85 | $13.91 | $13.75 | $13.91 | 21,606 |
| 5/20/2026 | $13.80 | $13.88 | $13.72 | $13.83 | 24,100 |
| 5/19/2026 | $13.73 | $13.82 | $13.63 | $13.77 | 49,318 |
| 5/18/2026 | $13.77 | $13.81 | $13.66 | $13.75 | 36,720 |
| 5/15/2026 | $13.86 | $13.88 | $13.78 | $13.78 | 30,000 |
| 5/14/2026 | $13.79 | $13.95 | $13.76 | $13.95 | 32,309 |
| 5/13/2026 | $13.73 | $13.84 | $13.71 | $13.80 | 21,940 |
| 5/12/2026 | $13.72 | $13.73 | $13.64 | $13.72 | 31,800 |
| 5/11/2026 | $13.68 | $13.75 | $13.66 | $13.68 | 16,648 |
| 5/8/2026 | $13.65 | $13.77 | $13.60 | $13.68 | 21,622 |
| 5/7/2026 | $13.55 | $13.66 | $13.53 | $13.60 | 34,545 |
| 5/6/2026 | $13.59 | $13.61 | $13.50 | $13.57 | 19,074 |
| 5/5/2026 | $13.46 | $13.61 | $13.38 | $13.48 | 30,415 |
| 5/4/2026 | $13.46 | $13.52 | $13.42 | $13.46 | 35,700 |