ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.39	32.39	31.96	31.97	31.97	-1.14%	1,429
Feb 20, 2025	32.24	32.34	32.23	32.34	32.34	-0.09%	5,853
Feb 19, 2025	32.28	32.37	32.28	32.37	32.37	-0.12%	4,046
Feb 18, 2025	32.41	32.41	32.30	32.41	32.41	0.31%	3,998
Feb 14, 2025	32.38	32.38	32.30	32.31	32.31	0.07%	3,833
Feb 13, 2025	32.11	32.29	32.09	32.29	32.29	1.11%	10,214
Feb 12, 2025	31.92	31.98	31.92	31.94	31.94	-0.26%	1,776
Feb 11, 2025	32.01	32.05	31.97	32.02	32.02	0.06%	1,767
Feb 10, 2025	32.03	32.03	31.99	32.00	32.00	0.47%	1,753
Feb 7, 2025	32.15	32.15	31.82	31.85	31.85	-0.72%	12,772
Feb 6, 2025	32.11	32.11	31.95	32.08	32.08	0.33%	29,280
Feb 5, 2025	31.88	31.98	31.82	31.97	31.97	0.55%	11,877
Feb 4, 2025	31.59	31.80	31.59	31.80	31.80	0.82%	4,648
Feb 3, 2025	31.25	31.62	31.25	31.54	31.54	-0.72%	9,083
Jan 31, 2025	32.04	32.07	31.77	31.77	31.77	-0.59%	1,249
Jan 30, 2025	31.92	31.96	31.88	31.96	31.96	0.76%	1,405
Jan 29, 2025	31.81	31.82	31.67	31.72	31.72	-0.31%	2,960
Jan 28, 2025	31.64	31.84	31.64	31.82	31.82	0.47%	4,000
Jan 27, 2025	31.56	31.67	31.54	31.67	31.67	-0.85%	4,824
Jan 24, 2025	31.97	32.00	31.89	31.94	31.94	0.09%	34,528
Jan 23, 2025	31.74	31.91	31.70	31.91	31.91	0.41%	18,594
Jan 22, 2025	31.86	31.86	31.76	31.78	31.78	0.13%	38,601
Jan 21, 2025	31.59	31.74	31.55	31.74	31.74	1.23%	12,094
Jan 17, 2025	31.38	31.44	31.35	31.35	31.35	0.62%	1,595
Jan 16, 2025	31.19	31.19	31.15	31.16	31.16	0.06%	8,411
Jan 15, 2025	31.10	31.14	31.06	31.14	31.14	1.50%	10,431
Jan 14, 2025	30.65	30.70	30.50	30.68	30.68	0.52%	12,019
Jan 13, 2025	30.31	30.57	30.30	30.52	30.52	-0.13%	25,296
Jan 10, 2025	30.80	30.80	30.50	30.56	30.56	-1.48%	22,290
Jan 8, 2025	30.86	31.02	30.86	31.02	31.02	0.16%	17,504
Jan 7, 2025	31.31	31.33	30.97	30.97	30.97	-0.90%	18,025
Jan 6, 2025	31.38	31.41	31.23	31.25	31.25	0.42%	8,074
Jan 3, 2025	30.97	31.14	30.97	31.12	31.12	0.97%	26,597
Jan 2, 2025	30.96	31.06	30.71	30.82	30.82	-0.26%	10,474
Dec 31, 2024	31.05	31.06	30.86	30.90	30.90	-0.19%	5,133
Dec 30, 2024	31.00	31.06	30.81	30.96	30.96	-0.77%	7,037
Dec 27, 2024	31.33	31.33	31.06	31.20	31.20	-0.79%	8,815
Dec 26, 2024	31.36	31.45	31.34	31.45	31.45	0.23%	10,160
Dec 24, 2024	31.28	31.38	31.28	31.38	31.38	0.77%	1,409
Dec 23, 2024	31.04	31.17	30.97	31.14	31.14	0.32%	25,961
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