ITDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	28.60	28.64	28.60	28.64	28.64	-0.34%	165
Nov 14, 2024	28.84	28.84	28.74	28.74	28.74	-0.18%	696
Nov 13, 2024	28.88	28.89	28.79	28.79	28.79	-0.21%	8,081
Nov 12, 2024	28.87	28.87	28.85	28.85	28.85	-0.59%	411
Nov 11, 2024	29.06	29.06	29.02	29.02	29.02	-0.05%	532
Nov 8, 2024	29.03	29.07	29.03	29.04	29.04	0.02%	7,015
Nov 7, 2024	28.96	29.06	28.94	29.03	29.03	0.82%	9,024
Nov 6, 2024	28.71	28.82	28.69	28.80	28.80	0.09%	7,712
Nov 5, 2024	28.57	28.77	28.57	28.77	28.77	0.69%	2,641
Nov 4, 2024	28.58	28.59	28.57	28.57	28.57	-1.93%	517
Nov 1, 2024	29.35	29.35	29.14	29.14	28.51	-0.19%	3,966
Oct 31, 2024	29.32	29.32	29.16	29.19	28.56	-0.58%	2,613
Oct 30, 2024	29.46	29.46	29.36	29.36	28.72	-0.19%	316
Oct 29, 2024	29.38	29.42	29.38	29.42	28.78	-0.02%	363
Oct 28, 2024	29.48	29.48	29.42	29.42	28.78	0.17%	1,185
Oct 25, 2024	29.53	29.53	29.37	29.37	28.73	-0.22%	483
Oct 24, 2024	29.48	29.48	29.44	29.44	28.80	0.22%	2,432
Oct 23, 2024	29.46	29.46	29.34	29.37	28.74	-0.51%	1,423
Oct 22, 2024	29.53	29.53	29.52	29.52	28.88	-0.02%	592
Oct 21, 2024	29.66	29.66	29.52	29.53	28.89	-0.65%	1,705
Oct 18, 2024	29.70	29.73	29.70	29.72	29.08	0.25%	4,514
Oct 17, 2024	29.65	29.65	29.65	29.65	29.00	-0.29%	362
Oct 16, 2024	29.73	29.73	29.73	29.73	29.09	0.28%	31
Oct 15, 2024	29.65	29.65	29.65	29.65	29.01	-0.18%	8
Oct 14, 2024	29.68	29.70	29.68	29.70	29.06	0.19%	419
Oct 11, 2024	29.65	29.65	29.65	29.65	29.01	0.28%	351
Oct 10, 2024	29.56	29.56	29.56	29.56	28.92	-0.08%	18
Oct 9, 2024	29.58	29.59	29.58	29.59	28.95	0.06%	502
Oct 8, 2024	29.51	29.57	29.51	29.57	28.93	0.16%	1,263
Oct 7, 2024	29.57	29.58	29.50	29.52	28.88	-0.42%	2,388
Oct 4, 2024	29.65	29.65	29.65	29.65	29.00	-0.06%	169
Oct 3, 2024	29.66	29.66	29.66	29.66	29.02	-0.43%	84
Oct 2, 2024	29.79	29.79	29.79	29.79	29.15	-0.08%	103
Oct 1, 2024	29.87	29.87	29.80	29.82	29.17	-0.09%	2,793
Sep 30, 2024	29.84	29.84	29.75	29.84	29.20	-0.11%	3,137
Sep 27, 2024	29.90	29.92	29.87	29.87	29.23	0.07%	2,942
Sep 26, 2024	29.91	29.91	29.82	29.85	29.21	0.42%	2,616
Sep 25, 2024	29.80	29.80	29.73	29.73	29.08	-0.37%	2,739
Sep 24, 2024	29.77	29.85	29.75	29.84	29.19	0.29%	2,225
Sep 23, 2024	29.74	29.77	29.71	29.75	29.11	0.11%	4,605
Sep 20, 2024	29.74	29.75	29.72	29.72	29.07	-0.13%	778
Sep 19, 2024	29.75	29.76	29.75	29.76	29.11	0.67%	792
Sep 18, 2024	29.61	29.61	29.56	29.56	28.92	-0.29%	200
Sep 17, 2024	29.75	29.75	29.64	29.64	29.00	-0.18%	242
Sep 16, 2024	29.59	29.70	29.59	29.70	29.05	0.36%	3,185
Sep 13, 2024	29.59	29.59	29.59	29.59	28.95	0.30%	179
Sep 12, 2024	29.44	29.50	29.40	29.50	28.86	0.20%	1,953
Sep 11, 2024	29.54	29.54	29.20	29.44	28.80	0.42%	12,773
Sep 10, 2024	29.22	29.32	29.22	29.32	28.68	0.26%	10,455
Sep 9, 2024	29.42	29.42	29.17	29.24	28.61	0.56%	8,047
Sep 6, 2024	29.25	29.27	29.08	29.08	28.45	-0.58%	4,027
Sep 5, 2024	29.30	29.30	29.20	29.25	28.61	0.01%	3,983
Sep 4, 2024	29.22	29.24	29.22	29.24	28.61	0.24%	338
Sep 3, 2024	29.25	29.25	29.17	29.17	28.54	-0.58%	3,336
Aug 30, 2024	29.36	29.36	29.26	29.35	28.71	0.12%	741
Aug 29, 2024	29.36	29.36	29.31	29.31	28.68	0.02%	1,880
Aug 28, 2024	29.37	29.38	29.26	29.30	28.67	-0.29%	4,277
Aug 27, 2024	29.31	29.40	29.29	29.39	28.75	0.13%	4,857
Aug 26, 2024	29.35	29.35	29.35	29.35	28.72	-0.21%	18
Aug 23, 2024	29.38	29.41	29.38	29.41	28.78	0.91%	361
Aug 22, 2024	29.17	29.17	29.15	29.15	28.52	-0.60%	234
Aug 21, 2024	29.33	29.33	29.33	29.33	28.69	0.36%	287
Aug 20, 2024	29.22	29.22	29.22	29.22	28.59	-	49
Aug 19, 2024	29.13	29.22	29.13	29.22	28.59	0.48%	6,457
Aug 16, 2024	29.01	29.08	29.00	29.08	28.45	0.37%	808
Aug 15, 2024	28.95	28.97	28.95	28.97	28.35	0.30%	459
Aug 14, 2024	28.83	28.89	28.83	28.89	28.26	0.25%	899
Aug 13, 2024	28.82	28.82	28.82	28.82	28.19	0.85%	92
Aug 12, 2024	28.58	28.58	28.57	28.57	27.95	0.08%	475
Aug 9, 2024	28.50	28.55	28.50	28.55	27.93	0.42%	674
Aug 8, 2024	28.43	28.43	28.43	28.43	27.81	0.71%	130
Aug 7, 2024	28.23	28.23	28.23	28.23	27.62	-0.36%	119
Aug 6, 2024	28.33	28.33	28.33	28.33	27.72	0.04%	73
Aug 5, 2024	28.32	28.32	28.32	28.32	27.71	-1.16%	84
Aug 2, 2024	28.60	28.65	28.60	28.65	28.03	-0.02%	173
Aug 1, 2024	28.66	28.66	28.66	28.66	28.04	-0.46%	188
Jul 31, 2024	28.76	28.79	28.76	28.79	28.17	0.84%	239
Jul 30, 2024	28.53	28.55	28.53	28.55	27.93	-0.04%	2,134
Jul 29, 2024	28.55	28.56	28.55	28.56	27.94	0.18%	3,699
Jul 26, 2024	28.51	28.51	28.51	28.51	27.89	0.64%	87
Jul 25, 2024	28.31	28.33	28.31	28.33	27.72	-0.04%	736
Jul 24, 2024	28.50	28.50	28.34	28.34	27.73	-0.93%	1,389
Jul 23, 2024	28.65	28.65	28.61	28.61	27.99	-0.13%	390
Jul 22, 2024	28.64	28.64	28.62	28.64	28.02	0.42%	1,268
Jul 19, 2024	28.58	28.58	28.52	28.52	27.90	-0.49%	1,371
Jul 18, 2024	28.71	28.74	28.66	28.66	28.04	-0.47%	6,122
Jul 17, 2024	28.80	28.80	28.80	28.80	28.17	-0.41%	94
Jul 16, 2024	28.82	28.91	28.80	28.91	28.29	0.56%	1,883
Jul 15, 2024	28.80	28.80	28.75	28.75	28.13	-0.20%	967
Jul 12, 2024	28.81	28.81	28.81	28.81	28.19	0.40%	41
Jul 11, 2024	28.77	28.77	28.69	28.70	28.08	0.22%	771
Jul 10, 2024	28.54	28.63	28.54	28.63	28.02	0.51%	611
Jul 9, 2024	28.46	28.49	28.46	28.49	27.87	-0.07%	845
Jul 8, 2024	28.51	28.54	28.51	28.51	27.89	-0.01%	4,066
Jul 5, 2024	28.48	28.51	28.48	28.51	27.90	0.56%	841
Jul 3, 2024	28.35	28.36	28.34	28.36	27.74	0.54%	1,102
Jul 2, 2024	28.20	28.20	28.20	28.20	27.59	0.37%	9
Jul 1, 2024	28.08	28.10	28.08	28.10	27.49	-0.31%	301
Jun 28, 2024	28.19	28.19	28.19	28.19	27.58	-0.27%	17
Jun 27, 2024	28.27	28.27	28.26	28.26	27.65	0.12%	202