IDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.35	30.19	29.32	29.80	29.80	1.12%	39,960
Dec 19, 2024	29.81	30.00	29.28	29.47	29.47	0.14%	51,952
Dec 18, 2024	30.57	30.78	29.27	29.43	29.43	-3.19%	87,307
Dec 17, 2024	30.19	30.46	30.17	30.40	30.40	-0.66%	38,674
Dec 16, 2024	30.24	30.70	30.18	30.60	30.23	0.27%	55,999
Dec 13, 2024	30.46	30.56	30.35	30.52	30.15	-0.26%	28,981
Dec 12, 2024	30.55	30.78	30.55	30.60	30.23	-	22,899
Dec 11, 2024	30.59	30.63	30.21	30.60	30.23	0.76%	26,954
Dec 10, 2024	30.68	30.73	30.37	30.37	30.00	-2.13%	57,173
Dec 9, 2024	30.77	31.59	30.77	31.03	30.65	3.06%	70,114
Dec 6, 2024	30.00	30.11	29.88	30.11	29.74	1.62%	96,135
Dec 5, 2024	29.68	29.96	29.62	29.63	29.27	0.34%	47,768
Dec 4, 2024	29.56	29.69	29.42	29.53	29.17	0.35%	41,743
Dec 3, 2024	29.32	29.51	29.24	29.43	29.07	-0.45%	40,719
Dec 2, 2024	29.64	29.79	29.45	29.56	29.20	0.24%	31,515
Nov 29, 2024	29.10	29.50	29.06	29.49	29.13	1.06%	19,280
Nov 27, 2024	29.14	29.37	29.05	29.18	28.82	0.69%	47,683
Nov 26, 2024	29.36	29.36	28.96	28.98	28.62	-2.16%	32,421
Nov 25, 2024	29.54	29.86	29.51	29.62	29.26	0.95%	37,168
Nov 22, 2024	28.94	29.44	28.94	29.34	28.98	0.17%	34,032
Nov 21, 2024	29.18	29.44	29.10	29.29	28.93	0.14%	28,392
Nov 20, 2024	29.20	29.31	29.08	29.25	28.89	-0.48%	33,496
Nov 19, 2024	29.19	29.47	29.11	29.39	29.03	-0.31%	36,587
Nov 18, 2024	29.32	29.70	29.32	29.48	29.12	1.53%	31,387
Nov 15, 2024	29.11	29.12	28.82	29.04	28.68	-0.80%	176,114
Nov 14, 2024	29.90	30.00	29.25	29.27	28.91	-2.01%	33,329
Nov 13, 2024	30.14	30.37	29.75	29.87	29.50	-0.13%	24,218
Nov 12, 2024	30.57	30.57	29.85	29.91	29.54	-3.64%	33,905
Nov 11, 2024	30.94	31.10	30.81	31.04	30.66	2.17%	36,147
Nov 8, 2024	30.22	30.38	30.07	30.38	30.01	-0.72%	62,727
Nov 7, 2024	30.20	30.79	30.20	30.60	30.23	3.20%	30,790
Nov 6, 2024	29.63	29.76	29.42	29.65	29.29	-2.44%	32,630
Nov 5, 2024	30.08	30.45	30.08	30.39	30.02	1.74%	23,255
Nov 4, 2024	29.98	30.21	29.85	29.87	29.50	0.71%	37,749
Nov 1, 2024	29.69	29.97	29.61	29.66	29.30	0.44%	23,373
Oct 31, 2024	30.05	30.05	29.44	29.53	29.17	-2.98%	18,855
Oct 30, 2024	30.47	30.60	30.39	30.44	30.06	-0.70%	20,635
Oct 29, 2024	31.23	31.23	30.63	30.65	30.27	-1.87%	30,771
Oct 28, 2024	30.84	31.50	30.84	31.23	30.85	2.01%	23,597
Oct 25, 2024	30.52	30.85	30.52	30.62	30.24	1.53%	36,545
Oct 24, 2024	30.15	30.32	29.92	30.16	29.79	1.62%	28,567
Oct 23, 2024	29.88	30.02	29.57	29.68	29.32	-0.34%	22,452
Oct 22, 2024	29.61	29.93	29.61	29.78	29.42	0.27%	19,836
Oct 21, 2024	29.77	29.93	29.61	29.70	29.34	-0.83%	20,844
Oct 18, 2024	30.18	30.18	29.93	29.95	29.58	1.25%	22,264
Oct 17, 2024	30.00	30.00	29.52	29.58	29.22	-2.38%	25,079
Oct 16, 2024	30.24	30.41	30.24	30.30	29.93	0.46%	14,960
Oct 15, 2024	30.57	30.68	30.16	30.16	29.79	-2.90%	18,562
Oct 14, 2024	31.29	31.42	31.06	31.06	30.68	-2.11%	19,414
Oct 11, 2024	31.21	31.77	31.21	31.73	31.34	0.22%	39,166
Oct 10, 2024	31.88	31.88	31.56	31.66	31.27	-0.66%	22,071
Oct 9, 2024	31.41	32.00	31.41	31.87	31.48	1.30%	31,060
Oct 8, 2024	31.44	31.61	31.28	31.46	31.07	-2.72%	31,740
Oct 7, 2024	32.07	32.40	31.91	32.34	31.94	2.08%	24,568
Oct 4, 2024	31.48	31.69	31.26	31.68	31.29	1.25%	20,901
Oct 3, 2024	31.26	31.47	31.07	31.29	30.91	-2.34%	23,561
Oct 2, 2024	31.99	32.13	31.68	32.04	31.65	0.90%	40,326
Oct 1, 2024	31.89	31.93	31.28	31.75	31.37	-0.02%	20,064
Sep 30, 2024	32.36	32.50	31.63	31.76	31.37	-0.84%	87,315
Sep 27, 2024	31.71	32.33	31.71	32.03	31.64	2.23%	33,683
Sep 26, 2024	31.34	31.64	31.17	31.33	30.95	3.50%	38,089
Sep 25, 2024	30.51	30.58	30.27	30.27	29.90	-1.85%	24,963
Sep 24, 2024	30.40	30.84	30.38	30.84	30.46	4.15%	15,581
Sep 23, 2024	29.48	29.75	29.40	29.61	29.25	0.78%	23,596
Sep 20, 2024	29.71	29.71	29.28	29.38	29.02	-1.84%	35,345
Sep 19, 2024	29.85	30.07	29.67	29.93	29.56	2.75%	34,968
Sep 18, 2024	29.46	29.92	29.13	29.13	28.77	-1.06%	39,723
Sep 17, 2024	29.48	29.82	29.38	29.44	29.08	0.72%	34,863
Sep 16, 2024	29.20	29.25	28.98	29.23	28.87	-0.20%	42,529
Sep 13, 2024	28.96	29.30	28.96	29.29	28.93	1.10%	32,323
Sep 12, 2024	28.85	29.00	28.57	28.97	28.62	-0.58%	74,952
Sep 11, 2024	28.47	29.16	28.32	29.14	28.78	3.55%	103,349
Sep 10, 2024	28.13	28.14	27.70	28.14	27.80	-0.11%	442,321
Sep 9, 2024	28.01	28.37	27.95	28.17	27.82	1.62%	29,102
Sep 6, 2024	28.54	28.54	27.72	27.72	27.38	-3.67%	35,629
Sep 5, 2024	28.68	28.99	28.61	28.78	28.42	0.98%	25,598
Sep 4, 2024	28.36	28.79	28.36	28.50	28.15	0.16%	14,756
Sep 3, 2024	29.02	29.21	28.40	28.45	28.10	-2.37%	30,368
Aug 30, 2024	29.26	29.26	28.95	29.14	28.78	0.94%	11,267
Aug 29, 2024	28.77	29.20	28.77	28.87	28.52	1.98%	42,047
Aug 28, 2024	28.97	28.97	28.16	28.31	27.96	-3.15%	23,377
Aug 27, 2024	29.29	29.30	29.00	29.23	28.87	0.48%	24,051
Aug 26, 2024	29.06	29.27	29.01	29.09	28.73	-0.14%	19,796
Aug 23, 2024	28.50	29.21	28.50	29.13	28.77	3.12%	33,528
Aug 22, 2024	28.74	28.74	28.25	28.25	27.90	-1.26%	16,077
Aug 21, 2024	28.28	28.68	28.28	28.61	28.26	2.62%	32,955
Aug 20, 2024	28.19	28.23	27.83	27.88	27.54	-1.31%	15,109
Aug 19, 2024	27.90	28.26	27.90	28.25	27.90	2.06%	25,541
Aug 16, 2024	27.54	27.77	27.54	27.68	27.34	0.33%	54,678
Aug 15, 2024	27.22	27.70	27.22	27.59	27.25	2.27%	33,111
Aug 14, 2024	27.24	27.31	26.89	26.98	26.65	-0.74%	23,277
Aug 13, 2024	26.74	27.22	26.71	27.18	26.85	2.03%	45,006
Aug 12, 2024	27.01	27.03	26.64	26.64	26.31	-1.62%	32,520
Aug 9, 2024	27.17	27.19	26.91	27.08	26.75	-0.15%	23,520
Aug 8, 2024	26.69	27.25	26.56	27.12	26.79	2.73%	421,389
Aug 7, 2024	27.13	27.27	26.40	26.40	26.08	-1.42%	21,072
Aug 6, 2024	27.02	27.04	26.66	26.78	26.45	-0.11%	54,681
Aug 5, 2024	25.66	26.99	25.66	26.81	26.48	-2.40%	199,787
Aug 2, 2024	27.62	27.64	27.25	27.47	27.13	-2.35%	35,728
Aug 1, 2024	29.17	29.22	27.96	28.13	27.79	-4.12%	40,704