IDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.20	29.31	29.08	29.25	29.25	-0.48%	33,496
Nov 19, 2024	29.19	29.47	29.11	29.39	29.39	-0.31%	36,587
Nov 18, 2024	29.32	29.70	29.32	29.48	29.48	1.53%	31,387
Nov 15, 2024	29.11	29.12	28.82	29.04	29.04	-0.80%	176,114
Nov 14, 2024	29.90	30.00	29.25	29.27	29.27	-2.01%	33,329
Nov 13, 2024	30.14	30.37	29.75	29.87	29.87	-0.13%	24,218
Nov 12, 2024	30.57	30.57	29.85	29.91	29.91	-3.64%	33,905
Nov 11, 2024	30.94	31.10	30.81	31.04	31.04	2.17%	36,147
Nov 8, 2024	30.22	30.38	30.07	30.38	30.38	-0.72%	62,727
Nov 7, 2024	30.20	30.79	30.20	30.60	30.60	3.20%	30,790
Nov 6, 2024	29.63	29.76	29.42	29.65	29.65	-2.44%	32,630
Nov 5, 2024	30.08	30.45	30.08	30.39	30.39	1.74%	23,255
Nov 4, 2024	29.98	30.21	29.85	29.87	29.87	0.71%	37,749
Nov 1, 2024	29.69	29.97	29.61	29.66	29.66	0.44%	23,373
Oct 31, 2024	30.05	30.05	29.44	29.53	29.53	-2.98%	18,855
Oct 30, 2024	30.47	30.60	30.39	30.44	30.44	-0.70%	20,635
Oct 29, 2024	31.23	31.23	30.63	30.65	30.65	-1.87%	30,771
Oct 28, 2024	30.84	31.50	30.84	31.23	31.23	2.01%	23,597
Oct 25, 2024	30.52	30.85	30.52	30.62	30.62	1.53%	36,545
Oct 24, 2024	30.15	30.32	29.92	30.16	30.16	1.62%	28,567
Oct 23, 2024	29.88	30.02	29.57	29.68	29.68	-0.34%	22,452
Oct 22, 2024	29.61	29.93	29.61	29.78	29.78	0.27%	19,836
Oct 21, 2024	29.77	29.93	29.61	29.70	29.70	-0.83%	20,844
Oct 18, 2024	30.18	30.18	29.93	29.95	29.95	1.25%	22,264
Oct 17, 2024	30.00	30.00	29.52	29.58	29.58	-2.38%	25,079
Oct 16, 2024	30.24	30.41	30.24	30.30	30.30	0.46%	14,960
Oct 15, 2024	30.57	30.68	30.16	30.16	30.16	-2.90%	18,562
Oct 14, 2024	31.29	31.42	31.06	31.06	31.06	-2.11%	19,414
Oct 11, 2024	31.21	31.77	31.21	31.73	31.73	0.22%	39,166
Oct 10, 2024	31.88	31.88	31.56	31.66	31.66	-0.66%	22,071
Oct 9, 2024	31.41	32.00	31.41	31.87	31.87	1.30%	31,060
Oct 8, 2024	31.44	31.61	31.28	31.46	31.46	-2.72%	31,740
Oct 7, 2024	32.07	32.40	31.91	32.34	32.34	2.08%	24,568
Oct 4, 2024	31.48	31.69	31.26	31.68	31.68	1.25%	20,901
Oct 3, 2024	31.26	31.47	31.07	31.29	31.29	-2.34%	23,561
Oct 2, 2024	31.99	32.13	31.68	32.04	32.04	0.90%	40,326
Oct 1, 2024	31.89	31.93	31.28	31.75	31.75	-0.02%	20,064
Sep 30, 2024	32.36	32.50	31.63	31.76	31.76	-0.84%	87,315
Sep 27, 2024	31.71	32.33	31.71	32.03	32.03	2.23%	33,683
Sep 26, 2024	31.34	31.64	31.17	31.33	31.33	3.50%	38,089
Sep 25, 2024	30.51	30.58	30.27	30.27	30.27	-1.85%	24,963
Sep 24, 2024	30.40	30.84	30.38	30.84	30.84	4.15%	15,581
Sep 23, 2024	29.48	29.75	29.40	29.61	29.61	0.78%	23,596
Sep 20, 2024	29.71	29.71	29.28	29.38	29.38	-1.84%	35,345
Sep 19, 2024	29.85	30.07	29.67	29.93	29.93	2.75%	34,968
Sep 18, 2024	29.46	29.92	29.13	29.13	29.13	-1.06%	39,723
Sep 17, 2024	29.48	29.82	29.38	29.44	29.44	0.72%	34,863
Sep 16, 2024	29.20	29.25	28.98	29.23	29.23	-0.20%	42,529
Sep 13, 2024	28.96	29.30	28.96	29.29	29.29	1.10%	32,323
Sep 12, 2024	28.85	29.00	28.57	28.97	28.97	-0.58%	74,952
Sep 11, 2024	28.47	29.16	28.32	29.14	29.14	3.55%	103,349
Sep 10, 2024	28.13	28.14	27.70	28.14	28.14	-0.11%	442,321
Sep 9, 2024	28.01	28.37	27.95	28.17	28.17	1.62%	29,102
Sep 6, 2024	28.54	28.54	27.72	27.72	27.72	-3.67%	35,629
Sep 5, 2024	28.68	28.99	28.61	28.78	28.78	0.98%	25,598
Sep 4, 2024	28.36	28.79	28.36	28.50	28.50	0.16%	14,756
Sep 3, 2024	29.02	29.21	28.40	28.45	28.45	-2.37%	30,368
Aug 30, 2024	29.26	29.26	28.95	29.14	29.14	0.94%	11,267
Aug 29, 2024	28.77	29.20	28.77	28.87	28.87	1.98%	42,047
Aug 28, 2024	28.97	28.97	28.16	28.31	28.31	-3.15%	23,377
Aug 27, 2024	29.29	29.30	29.00	29.23	29.23	0.48%	24,051
Aug 26, 2024	29.06	29.27	29.01	29.09	29.09	-0.14%	19,796
Aug 23, 2024	28.50	29.21	28.50	29.13	29.13	3.12%	33,528
Aug 22, 2024	28.74	28.74	28.25	28.25	28.25	-1.26%	16,077
Aug 21, 2024	28.28	28.68	28.28	28.61	28.61	2.62%	32,955
Aug 20, 2024	28.19	28.23	27.83	27.88	27.88	-1.31%	15,109
Aug 19, 2024	27.90	28.26	27.90	28.25	28.25	2.06%	25,541
Aug 16, 2024	27.54	27.77	27.54	27.68	27.68	0.33%	54,678
Aug 15, 2024	27.22	27.70	27.22	27.59	27.59	2.27%	33,111
Aug 14, 2024	27.24	27.31	26.89	26.98	26.98	-0.74%	23,277
Aug 13, 2024	26.74	27.22	26.71	27.18	27.18	2.03%	45,006
Aug 12, 2024	27.01	27.03	26.64	26.64	26.64	-1.62%	32,520
Aug 9, 2024	27.17	27.19	26.91	27.08	27.08	-0.15%	23,520
Aug 8, 2024	26.69	27.25	26.56	27.12	27.12	2.73%	421,389
Aug 7, 2024	27.13	27.27	26.40	26.40	26.40	-1.42%	21,072
Aug 6, 2024	27.02	27.04	26.66	26.78	26.78	-0.11%	54,681
Aug 5, 2024	25.66	26.99	25.66	26.81	26.81	-2.40%	199,787
Aug 2, 2024	27.62	27.64	27.25	27.47	27.47	-2.35%	35,728
Aug 1, 2024	29.17	29.22	27.96	28.13	28.13	-4.12%	40,704
Jul 31, 2024	29.46	29.75	29.27	29.34	29.34	2.19%	193,213
Jul 30, 2024	29.04	29.04	28.60	28.71	28.71	-1.14%	26,677
Jul 29, 2024	29.18	29.24	28.88	29.04	29.04	-1.06%	27,751
Jul 26, 2024	29.20	29.43	29.07	29.35	29.35	1.24%	23,599
Jul 25, 2024	28.70	29.49	28.68	28.99	28.99	-0.03%	26,150
Jul 24, 2024	29.48	29.52	28.94	29.00	29.00	-3.56%	46,018
Jul 23, 2024	30.13	30.24	30.00	30.07	30.07	-1.60%	31,806
Jul 22, 2024	30.37	30.59	30.30	30.56	30.56	1.26%	32,938
Jul 19, 2024	30.31	30.38	30.07	30.18	30.18	-0.89%	26,464
Jul 18, 2024	31.07	31.18	30.36	30.45	30.45	-2.15%	69,820
Jul 17, 2024	31.38	31.78	30.96	31.12	31.12	-1.95%	30,091
Jul 16, 2024	31.10	31.92	31.10	31.74	31.74	1.99%	34,309
Jul 15, 2024	31.47	31.53	31.09	31.12	31.12	-2.57%	32,316
Jul 12, 2024	30.99	32.09	30.99	31.94	31.94	3.17%	36,188
Jul 11, 2024	30.84	31.20	30.75	30.96	30.96	2.69%	35,549
Jul 10, 2024	29.71	30.22	29.71	30.15	30.15	1.52%	34,386
Jul 9, 2024	29.65	29.84	29.51	29.70	29.70	-0.17%	33,883
Jul 8, 2024	29.68	29.91	29.63	29.75	29.75	-0.17%	38,052
Jul 5, 2024	29.74	29.80	29.41	29.80	29.80	-0.50%	63,012
Jul 3, 2024	29.28	30.00	29.28	29.95	29.95	3.45%	57,631
Jul 2, 2024	28.65	29.00	28.65	28.95	28.95	0.59%	43,829