ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.60	31.11	30.60	31.04	31.04	-0.77%	3,054
Dec 19, 2024	31.56	31.56	31.28	31.28	30.78	-0.32%	5,571
Dec 18, 2024	32.21	32.28	31.37	31.38	30.88	-2.64%	6,731
Dec 17, 2024	32.28	32.29	32.21	32.23	31.71	-0.40%	3,926
Dec 16, 2024	32.35	32.41	32.35	32.36	31.84	0.15%	1,876
Dec 13, 2024	32.43	32.43	32.26	32.31	31.79	-0.22%	4,220
Dec 12, 2024	32.48	32.49	32.37	32.38	31.86	-0.49%	4,447
Dec 11, 2024	32.49	32.59	32.49	32.54	32.02	0.40%	2,282
Dec 10, 2024	32.55	32.55	32.38	32.41	31.89	-0.49%	21,405
Dec 9, 2024	32.78	32.78	32.57	32.57	32.05	-0.34%	6,922
Dec 6, 2024	32.73	32.73	32.64	32.68	32.15	0.18%	3,481
Dec 5, 2024	32.67	32.68	32.62	32.62	32.10	-0.03%	4,343
Dec 4, 2024	32.56	32.63	32.53	32.63	32.10	0.46%	2,844
Dec 3, 2024	32.52	32.52	32.43	32.48	31.96	0.06%	4,472
Dec 2, 2024	32.48	32.48	32.36	32.46	31.94	0.13%	8,094
Nov 29, 2024	32.35	32.44	32.35	32.42	31.90	0.59%	3,434
Nov 27, 2024	32.24	32.24	32.20	32.23	31.71	-	47,277
Nov 26, 2024	32.18	32.23	32.16	32.23	31.71	0.09%	6,930
Nov 25, 2024	32.21	32.25	32.20	32.20	31.68	0.56%	4,105
Nov 22, 2024	31.93	32.02	31.93	32.02	31.50	0.44%	2,057
Nov 21, 2024	31.78	31.90	31.70	31.88	31.37	0.54%	2,851
Nov 20, 2024	31.78	31.78	31.53	31.71	31.20	-0.19%	14,587
Nov 19, 2024	31.53	31.77	31.53	31.77	31.26	0.28%	2,174
Nov 18, 2024	31.56	31.70	31.51	31.68	31.17	0.50%	1,688
Nov 15, 2024	31.69	31.69	31.47	31.52	31.02	-0.84%	3,194
Nov 14, 2024	31.92	31.94	31.79	31.79	31.28	-0.44%	627
Nov 13, 2024	32.05	32.05	31.92	31.93	31.42	-0.19%	3,104
Nov 12, 2024	32.15	32.15	31.97	31.99	31.48	-0.87%	955
Nov 11, 2024	32.26	32.28	32.22	32.27	31.75	0.12%	8,180
Nov 8, 2024	32.19	32.25	32.18	32.23	31.71	-0.02%	7,022
Nov 7, 2024	32.23	32.24	32.20	32.24	31.72	0.93%	7,265
Nov 6, 2024	31.92	31.94	31.76	31.94	31.43	1.16%	2,459
Nov 5, 2024	31.34	31.58	31.34	31.58	31.07	1.01%	1,812
Nov 4, 2024	31.36	31.38	31.25	31.26	30.76	0.10%	13,752
Nov 1, 2024	31.36	31.42	31.23	31.23	30.73	0.12%	7,169
Oct 31, 2024	31.31	31.31	31.19	31.19	30.69	-1.27%	2,112
Oct 30, 2024	31.66	31.72	31.60	31.60	31.09	-0.30%	974
Oct 29, 2024	31.58	31.70	31.58	31.69	31.18	-0.03%	2,679
Oct 28, 2024	31.75	31.75	31.69	31.70	31.19	0.51%	9,064
Oct 25, 2024	31.75	31.75	31.54	31.54	31.03	-0.29%	5,391
Oct 24, 2024	31.61	31.63	31.54	31.63	31.12	0.30%	2,407
Oct 23, 2024	31.67	31.67	31.47	31.54	31.03	-0.82%	1,524
Oct 22, 2024	31.75	31.83	31.74	31.80	31.28	-0.04%	2,688
Oct 21, 2024	31.98	31.98	31.76	31.81	31.30	-0.75%	10,476
Oct 18, 2024	32.04	32.08	31.99	32.05	31.53	0.46%	10,176
Oct 17, 2024	31.96	31.96	31.90	31.90	31.39	-0.13%	546
Oct 16, 2024	31.85	31.95	31.85	31.95	31.43	0.51%	1,419
Oct 15, 2024	31.92	31.94	31.78	31.78	31.27	-0.76%	4,382
Oct 14, 2024	32.06	32.06	32.03	32.03	31.51	0.55%	567
Oct 11, 2024	31.73	31.85	31.73	31.85	31.34	0.53%	1,164
Oct 10, 2024	31.69	31.69	31.58	31.68	31.17	-0.22%	2,189
Oct 9, 2024	31.62	31.76	31.60	31.75	31.24	0.36%	4,587
Oct 8, 2024	31.61	31.64	31.53	31.64	31.13	0.28%	1,626
Oct 7, 2024	31.70	31.70	31.50	31.55	31.04	-0.67%	2,678
Oct 4, 2024	31.72	31.76	31.62	31.76	31.25	0.67%	1,608
Oct 3, 2024	31.60	31.60	31.55	31.55	31.04	-0.59%	949
Oct 2, 2024	31.71	31.75	31.68	31.74	31.23	0.06%	1,322
Oct 1, 2024	31.67	31.74	31.60	31.72	31.21	-0.56%	12,579
Sep 30, 2024	31.87	31.90	31.84	31.90	31.39	0.03%	3,394
Sep 27, 2024	31.99	32.03	31.89	31.89	31.38	-0.19%	7,856
Sep 26, 2024	31.93	31.95	31.86	31.95	31.44	1.01%	5,089
Sep 25, 2024	31.67	31.67	31.63	31.63	31.12	-0.50%	1,715
Sep 24, 2024	31.68	31.79	31.66	31.79	31.28	0.51%	2,607
Sep 23, 2024	31.61	31.63	31.58	31.63	31.12	0.41%	4,663
Sep 20, 2024	31.43	31.53	31.43	31.50	30.99	-0.44%	1,336
Sep 19, 2024	31.62	31.64	31.58	31.64	31.13	1.52%	1,550
Sep 18, 2024	31.31	31.31	31.17	31.17	30.66	-0.27%	4,657
Sep 17, 2024	31.40	31.40	31.19	31.25	30.75	-0.11%	4,797
Sep 16, 2024	31.18	31.28	31.15	31.28	30.78	0.41%	1,076
Sep 13, 2024	31.15	31.18	31.15	31.16	30.65	0.62%	961
Sep 12, 2024	30.73	30.97	30.73	30.97	30.47	0.65%	1,070
Sep 11, 2024	30.37	30.77	30.37	30.77	30.27	0.72%	1,046
Sep 10, 2024	30.48	30.55	30.48	30.55	30.05	0.27%	592
Sep 9, 2024	30.40	30.56	30.40	30.46	29.97	0.84%	1,025
Sep 6, 2024	30.50	30.50	30.21	30.21	29.72	-1.33%	1,318
Sep 5, 2024	30.78	30.78	30.62	30.62	30.12	-0.22%	2,040
Sep 4, 2024	30.73	30.74	30.67	30.69	30.19	-0.11%	1,190
Sep 3, 2024	31.11	31.11	30.71	30.72	30.23	-1.60%	1,933
Aug 30, 2024	31.19	31.22	31.04	31.22	30.72	0.66%	1,571
Aug 29, 2024	31.18	31.18	31.02	31.02	30.52	0.03%	795
Aug 28, 2024	31.15	31.15	30.99	31.01	30.51	-0.48%	2,192
Aug 27, 2024	31.15	31.19	31.10	31.16	30.66	0.21%	6,448
Aug 26, 2024	31.27	31.27	31.09	31.09	30.59	-0.37%	2,033
Aug 23, 2024	31.02	31.21	31.02	31.21	30.71	1.39%	880
Aug 22, 2024	31.04	31.04	30.78	30.78	30.28	-0.74%	4,313
Aug 21, 2024	30.94	31.01	30.94	31.01	30.51	0.56%	612
Aug 20, 2024	30.88	30.88	30.83	30.83	30.34	-0.28%	758
Aug 19, 2024	30.70	30.92	30.70	30.92	30.42	1.00%	1,979
Aug 16, 2024	30.45	30.64	30.45	30.61	30.12	0.30%	1,163
Aug 15, 2024	30.39	30.52	30.37	30.52	30.03	1.19%	1,692
Aug 14, 2024	30.06	30.20	30.04	30.16	29.67	0.40%	3,750
Aug 13, 2024	29.77	30.08	29.77	30.04	29.56	1.32%	836
Aug 12, 2024	29.72	29.72	29.56	29.65	29.17	-0.07%	2,757
Aug 9, 2024	29.77	29.77	29.51	29.67	29.19	0.44%	8,223
Aug 8, 2024	29.38	29.54	29.36	29.54	29.06	1.95%	3,284
Aug 7, 2024	29.51	29.52	28.98	28.98	28.51	-0.43%	1,696
Aug 6, 2024	28.89	29.19	28.89	29.10	28.63	0.78%	738
Aug 5, 2024	28.69	28.88	28.50	28.88	28.41	-2.55%	11,117
Aug 2, 2024	29.75	29.75	29.41	29.63	29.15	-1.34%	1,549
Aug 1, 2024	30.17	30.17	29.94	30.03	29.55	-1.49%	2,303