ITDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.14	32.18	31.95	32.18	32.18	-0.05%	2,364
Nov 19, 2024	32.16	32.19	32.16	32.19	32.19	0.27%	1,498
Nov 18, 2024	32.00	32.13	32.00	32.11	32.11	0.50%	2,625
Nov 15, 2024	31.93	31.95	31.85	31.95	31.95	-0.99%	2,676
Nov 14, 2024	32.49	32.49	32.27	32.27	32.27	-0.39%	3,856
Nov 13, 2024	32.49	32.49	32.40	32.40	32.40	-0.25%	897
Nov 12, 2024	32.58	32.59	32.44	32.48	32.48	-0.79%	2,745
Nov 11, 2024	32.86	32.86	32.74	32.74	32.74	0.14%	2,990
Nov 8, 2024	32.69	32.73	32.63	32.69	32.69	-0.33%	5,684
Nov 7, 2024	32.70	32.81	32.69	32.80	32.80	1.05%	8,863
Nov 6, 2024	32.41	32.46	32.20	32.46	32.46	1.44%	3,868
Nov 5, 2024	31.95	32.00	31.95	32.00	32.00	1.23%	1,534
Nov 4, 2024	31.70	31.77	31.61	31.61	31.61	0.03%	996
Nov 1, 2024	31.66	31.66	31.60	31.60	31.60	0.19%	651
Oct 31, 2024	31.80	31.80	31.54	31.54	31.54	-1.31%	1,146
Oct 30, 2024	32.04	32.14	31.96	31.96	31.96	-0.37%	2,021
Oct 29, 2024	32.06	32.12	32.06	32.08	32.08	-0.06%	642
Oct 28, 2024	32.15	32.15	32.09	32.10	32.10	0.55%	3,332
Oct 25, 2024	31.98	31.98	31.92	31.92	31.92	-0.22%	597
Oct 24, 2024	32.05	32.05	31.89	31.99	31.99	0.23%	2,019
Oct 23, 2024	32.04	32.04	31.87	31.92	31.92	-0.89%	1,205
Oct 22, 2024	32.13	32.23	32.13	32.21	32.21	-0.20%	3,282
Oct 21, 2024	32.38	32.39	32.22	32.27	32.27	-0.54%	17,300
Oct 18, 2024	32.49	32.49	32.40	32.44	32.44	0.48%	2,321
Oct 17, 2024	32.35	32.35	32.29	32.29	32.29	-0.05%	341
Oct 16, 2024	32.23	32.34	32.23	32.31	32.31	0.54%	1,135
Oct 15, 2024	32.45	32.45	32.13	32.14	32.14	-0.97%	23,650
Oct 14, 2024	32.41	32.45	32.41	32.45	32.45	0.54%	13,301
Oct 11, 2024	32.07	32.28	32.07	32.28	32.28	0.69%	396
Oct 10, 2024	32.01	32.06	32.01	32.06	32.06	-0.18%	404
Oct 9, 2024	32.11	32.11	32.11	32.11	32.11	0.39%	313
Oct 8, 2024	31.92	32.01	31.92	31.99	31.99	0.34%	496
Oct 7, 2024	32.05	32.05	31.88	31.88	31.88	-0.72%	3,591
Oct 4, 2024	31.95	32.11	31.95	32.11	32.11	0.88%	1,143
Oct 3, 2024	31.89	31.89	31.81	31.83	31.83	-0.54%	4,582
Oct 2, 2024	32.00	32.00	32.00	32.00	32.00	0.13%	386
Oct 1, 2024	31.96	31.96	31.96	31.96	31.96	-0.69%	144
Sep 30, 2024	32.16	32.19	32.06	32.19	32.19	0.02%	728
Sep 27, 2024	32.27	32.27	32.18	32.18	32.18	-0.20%	2,559
Sep 26, 2024	32.19	32.26	32.17	32.24	32.24	1.15%	843
Sep 25, 2024	31.94	31.94	31.88	31.88	31.88	-0.46%	1,224
Sep 24, 2024	32.01	32.02	32.01	32.02	32.02	0.57%	1,037
Sep 23, 2024	31.85	31.86	31.84	31.84	31.84	0.35%	548
Sep 20, 2024	31.69	31.73	31.68	31.73	31.73	-0.43%	1,474
Sep 19, 2024	31.77	31.95	31.77	31.86	31.86	1.73%	1,321
Sep 18, 2024	31.39	31.50	31.32	31.32	31.32	-0.18%	1,387
Sep 17, 2024	31.56	31.56	31.35	31.38	31.38	-0.13%	386
Sep 16, 2024	31.38	31.42	31.31	31.42	31.42	0.40%	1,256
Sep 13, 2024	31.28	31.32	31.27	31.30	31.30	0.66%	1,115
Sep 12, 2024	30.93	31.11	30.91	31.09	31.09	0.76%	1,452
Sep 11, 2024	30.19	30.86	30.19	30.86	30.86	0.85%	956
Sep 10, 2024	30.60	30.60	30.60	30.60	30.60	0.09%	34
Sep 9, 2024	30.56	30.57	30.56	30.57	30.57	1.09%	1,304
Sep 6, 2024	30.47	30.47	30.24	30.24	30.24	-1.64%	2,973
Sep 5, 2024	30.74	30.74	30.74	30.74	30.74	-0.30%	925
Sep 4, 2024	30.95	30.95	30.83	30.83	30.83	-0.06%	759
Sep 3, 2024	31.31	31.31	30.85	30.85	30.85	-2.08%	1,508
Aug 30, 2024	31.46	31.51	31.43	31.51	31.51	0.66%	700
Aug 29, 2024	31.34	31.54	31.29	31.30	31.30	0.17%	5,073
Aug 28, 2024	31.41	31.41	31.25	31.25	31.25	-0.52%	4,242
Aug 27, 2024	31.36	31.44	31.36	31.41	31.41	0.22%	897
Aug 26, 2024	31.49	31.51	31.31	31.34	31.34	-0.42%	5,379
Aug 23, 2024	31.40	31.47	31.37	31.47	31.47	1.60%	1,200
Aug 22, 2024	31.33	31.33	30.98	30.98	30.98	-0.91%	2,546
Aug 21, 2024	31.26	31.26	31.26	31.26	31.26	0.61%	184
Aug 20, 2024	31.11	31.11	31.07	31.07	31.07	-0.38%	945
Aug 19, 2024	30.93	31.19	30.93	31.19	31.19	1.12%	1,444
Aug 16, 2024	30.72	30.88	30.72	30.85	30.85	0.43%	1,381
Aug 15, 2024	30.53	30.72	30.53	30.71	30.71	1.31%	4,592
Aug 14, 2024	30.20	30.33	30.20	30.32	30.32	0.40%	3,396
Aug 13, 2024	30.04	30.20	30.04	30.20	30.20	1.64%	2,102
Aug 12, 2024	29.74	29.74	29.71	29.71	29.71	-0.24%	1,378
Aug 9, 2024	29.60	29.78	29.60	29.78	29.78	0.63%	3,857
Aug 8, 2024	29.64	29.64	29.59	29.59	29.59	2.06%	690
Aug 7, 2024	29.38	29.38	29.00	29.00	29.00	-0.42%	468
Aug 6, 2024	29.10	29.28	29.10	29.12	29.12	0.82%	859
Aug 5, 2024	28.60	28.88	28.60	28.88	28.88	-2.71%	5,809
Aug 2, 2024	29.84	29.84	29.52	29.68	29.68	-1.80%	1,751
Aug 1, 2024	30.19	30.23	30.11	30.23	30.23	-1.85%	731
Jul 31, 2024	30.71	30.80	30.70	30.80	30.80	1.41%	1,585
Jul 30, 2024	30.53	30.53	30.25	30.37	30.37	-0.13%	17,897
Jul 29, 2024	30.45	30.45	30.41	30.41	30.41	-0.03%	1,366
Jul 26, 2024	30.48	30.48	30.42	30.42	30.42	1.01%	909
Jul 25, 2024	30.18	30.25	30.11	30.11	30.11	-0.27%	1,174
Jul 24, 2024	30.41	30.43	30.19	30.19	30.19	-1.89%	10,175
Jul 23, 2024	30.85	30.85	30.78	30.78	30.78	-0.29%	1,248
Jul 22, 2024	30.73	30.90	30.73	30.87	30.87	1.08%	2,725
Jul 19, 2024	30.56	30.56	30.54	30.54	30.54	-0.71%	519
Jul 18, 2024	31.13	31.13	30.75	30.75	30.75	-0.94%	713
Jul 17, 2024	31.15	31.15	31.04	31.04	31.04	-1.13%	930
Jul 16, 2024	31.22	31.40	31.21	31.40	31.40	0.86%	1,958
Jul 15, 2024	31.21	31.22	31.13	31.13	31.13	-0.04%	1,017
Jul 12, 2024	31.24	31.25	31.15	31.15	31.15	0.64%	2,438
Jul 11, 2024	31.15	31.15	30.95	30.95	30.95	-0.05%	1,071
Jul 10, 2024	30.76	30.96	30.76	30.96	30.96	1.01%	2,501
Jul 9, 2024	30.73	30.73	30.65	30.65	30.65	0.01%	5,676
Jul 8, 2024	30.67	30.67	30.65	30.65	30.65	-0.03%	2,055
Jul 5, 2024	30.53	30.66	30.53	30.66	30.66	0.46%	900
Jul 3, 2024	30.52	30.52	30.52	30.52	30.52	0.69%	880
Jul 2, 2024	30.11	30.31	30.11	30.31	30.31	0.55%	1,245