ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.78	31.78	31.53	31.71	31.71	-0.19%	14,587
Nov 19, 2024	31.53	31.77	31.53	31.77	31.77	0.28%	2,174
Nov 18, 2024	31.56	31.70	31.51	31.68	31.68	0.50%	1,688
Nov 15, 2024	31.69	31.69	31.47	31.52	31.52	-0.84%	3,194
Nov 14, 2024	31.92	31.94	31.79	31.79	31.79	-0.44%	627
Nov 13, 2024	32.05	32.05	31.92	31.93	31.93	-0.19%	3,104
Nov 12, 2024	32.15	32.15	31.97	31.99	31.99	-0.87%	955
Nov 11, 2024	32.26	32.28	32.22	32.27	32.27	0.12%	8,180
Nov 8, 2024	32.19	32.25	32.18	32.23	32.23	-0.02%	7,022
Nov 7, 2024	32.23	32.24	32.20	32.24	32.24	0.93%	7,265
Nov 6, 2024	31.92	31.94	31.76	31.94	31.94	1.16%	2,459
Nov 5, 2024	31.34	31.58	31.34	31.58	31.58	1.01%	1,812
Nov 4, 2024	31.36	31.38	31.25	31.26	31.26	0.10%	13,752
Nov 1, 2024	31.36	31.42	31.23	31.23	31.23	0.12%	7,169
Oct 31, 2024	31.31	31.31	31.19	31.19	31.19	-1.27%	2,112
Oct 30, 2024	31.66	31.72	31.60	31.60	31.60	-0.30%	974
Oct 29, 2024	31.58	31.70	31.58	31.69	31.69	-0.03%	2,679
Oct 28, 2024	31.75	31.75	31.69	31.70	31.70	0.51%	9,064
Oct 25, 2024	31.75	31.75	31.54	31.54	31.54	-0.29%	5,391
Oct 24, 2024	31.61	31.63	31.54	31.63	31.63	0.30%	2,407
Oct 23, 2024	31.67	31.67	31.47	31.54	31.54	-0.82%	1,524
Oct 22, 2024	31.75	31.83	31.74	31.80	31.80	-0.04%	2,688
Oct 21, 2024	31.98	31.98	31.76	31.81	31.81	-0.75%	10,476
Oct 18, 2024	32.04	32.08	31.99	32.05	32.05	0.46%	10,176
Oct 17, 2024	31.96	31.96	31.90	31.90	31.90	-0.13%	546
Oct 16, 2024	31.85	31.95	31.85	31.95	31.95	0.51%	1,419
Oct 15, 2024	31.92	31.94	31.78	31.78	31.78	-0.76%	4,382
Oct 14, 2024	32.06	32.06	32.03	32.03	32.03	0.55%	567
Oct 11, 2024	31.73	31.85	31.73	31.85	31.85	0.53%	1,164
Oct 10, 2024	31.69	31.69	31.58	31.68	31.68	-0.22%	2,189
Oct 9, 2024	31.62	31.76	31.60	31.75	31.75	0.36%	4,587
Oct 8, 2024	31.61	31.64	31.53	31.64	31.64	0.28%	1,626
Oct 7, 2024	31.70	31.70	31.50	31.55	31.55	-0.67%	2,678
Oct 4, 2024	31.72	31.76	31.62	31.76	31.76	0.67%	1,608
Oct 3, 2024	31.60	31.60	31.55	31.55	31.55	-0.59%	949
Oct 2, 2024	31.71	31.75	31.68	31.74	31.74	0.06%	1,322
Oct 1, 2024	31.67	31.74	31.60	31.72	31.72	-0.56%	12,579
Sep 30, 2024	31.87	31.90	31.84	31.90	31.90	0.03%	3,394
Sep 27, 2024	31.99	32.03	31.89	31.89	31.89	-0.19%	7,856
Sep 26, 2024	31.93	31.95	31.86	31.95	31.95	1.01%	5,089
Sep 25, 2024	31.67	31.67	31.63	31.63	31.63	-0.50%	1,715
Sep 24, 2024	31.68	31.79	31.66	31.79	31.79	0.51%	2,607
Sep 23, 2024	31.61	31.63	31.58	31.63	31.63	0.41%	4,663
Sep 20, 2024	31.43	31.53	31.43	31.50	31.50	-0.44%	1,336
Sep 19, 2024	31.62	31.64	31.58	31.64	31.64	1.52%	1,550
Sep 18, 2024	31.31	31.31	31.17	31.17	31.17	-0.27%	4,657
Sep 17, 2024	31.40	31.40	31.19	31.25	31.25	-0.11%	4,797
Sep 16, 2024	31.18	31.28	31.15	31.28	31.28	0.41%	1,076
Sep 13, 2024	31.15	31.18	31.15	31.16	31.16	0.62%	961
Sep 12, 2024	30.73	30.97	30.73	30.97	30.97	0.65%	1,070
Sep 11, 2024	30.37	30.77	30.37	30.77	30.77	0.72%	1,046
Sep 10, 2024	30.48	30.55	30.48	30.55	30.55	0.27%	592
Sep 9, 2024	30.40	30.56	30.40	30.46	30.46	0.84%	1,025
Sep 6, 2024	30.50	30.50	30.21	30.21	30.21	-1.33%	1,318
Sep 5, 2024	30.78	30.78	30.62	30.62	30.62	-0.22%	2,040
Sep 4, 2024	30.73	30.74	30.67	30.69	30.69	-0.11%	1,190
Sep 3, 2024	31.11	31.11	30.71	30.72	30.72	-1.60%	1,933
Aug 30, 2024	31.19	31.22	31.04	31.22	31.22	0.66%	1,571
Aug 29, 2024	31.18	31.18	31.02	31.02	31.02	0.03%	795
Aug 28, 2024	31.15	31.15	30.99	31.01	31.01	-0.48%	2,192
Aug 27, 2024	31.15	31.19	31.10	31.16	31.16	0.21%	6,448
Aug 26, 2024	31.27	31.27	31.09	31.09	31.09	-0.37%	2,033
Aug 23, 2024	31.02	31.21	31.02	31.21	31.21	1.39%	880
Aug 22, 2024	31.04	31.04	30.78	30.78	30.78	-0.74%	4,313
Aug 21, 2024	30.94	31.01	30.94	31.01	31.01	0.56%	612
Aug 20, 2024	30.88	30.88	30.83	30.83	30.83	-0.28%	758
Aug 19, 2024	30.70	30.92	30.70	30.92	30.92	1.00%	1,979
Aug 16, 2024	30.45	30.64	30.45	30.61	30.61	0.30%	1,163
Aug 15, 2024	30.39	30.52	30.37	30.52	30.52	1.19%	1,692
Aug 14, 2024	30.06	30.20	30.04	30.16	30.16	0.40%	3,750
Aug 13, 2024	29.77	30.08	29.77	30.04	30.04	1.32%	836
Aug 12, 2024	29.72	29.72	29.56	29.65	29.65	-0.07%	2,757
Aug 9, 2024	29.77	29.77	29.51	29.67	29.67	0.44%	8,223
Aug 8, 2024	29.38	29.54	29.36	29.54	29.54	1.95%	3,284
Aug 7, 2024	29.51	29.52	28.98	28.98	28.98	-0.43%	1,696
Aug 6, 2024	28.89	29.19	28.89	29.10	29.10	0.78%	738
Aug 5, 2024	28.69	28.88	28.50	28.88	28.88	-2.55%	11,117
Aug 2, 2024	29.75	29.75	29.41	29.63	29.63	-1.34%	1,549
Aug 1, 2024	30.17	30.17	29.94	30.03	30.03	-1.49%	2,303
Jul 31, 2024	30.51	30.57	30.49	30.49	30.49	1.27%	1,349
Jul 30, 2024	30.24	30.24	29.95	30.10	30.10	-0.19%	373
Jul 29, 2024	30.24	30.24	30.14	30.16	30.16	0.14%	5,181
Jul 26, 2024	30.12	30.12	30.12	30.12	30.12	0.98%	258
Jul 25, 2024	29.92	29.92	29.83	29.83	29.83	-0.23%	487
Jul 24, 2024	30.31	30.31	29.90	29.90	29.90	-1.74%	8,049
Jul 23, 2024	30.50	30.51	30.42	30.42	30.42	-0.26%	1,815
Jul 22, 2024	30.47	30.50	30.37	30.50	30.50	0.96%	1,993
Jul 19, 2024	30.31	30.31	30.21	30.21	30.21	-0.65%	587
Jul 18, 2024	30.60	30.60	30.41	30.41	30.41	-0.87%	2,136
Jul 17, 2024	30.77	30.77	30.68	30.68	30.68	-0.93%	3,169
Jul 16, 2024	30.82	30.97	30.78	30.97	30.97	0.70%	3,490
Jul 15, 2024	30.81	30.81	30.75	30.75	30.75	0.04%	3,335
Jul 12, 2024	30.68	30.82	30.68	30.74	30.74	0.62%	5,317
Jul 11, 2024	30.63	30.63	30.55	30.55	30.55	0.07%	1,389
Jul 10, 2024	30.42	30.53	30.42	30.53	30.53	0.91%	2,805
Jul 9, 2024	30.27	30.27	30.26	30.26	30.26	-0.02%	1,208
Jul 8, 2024	30.28	30.32	30.26	30.26	30.26	-0.01%	3,141
Jul 5, 2024	30.15	30.26	30.15	30.26	30.26	0.51%	7,543
Jul 3, 2024	30.02	30.11	30.02	30.11	30.11	0.72%	1,531
Jul 2, 2024	29.77	29.89	29.77	29.89	29.89	0.45%	1,446