|
Closing price on 11/17/2021
|
|
| Open |
23.70 |
| High |
23.85 |
| Low |
23.00 |
| Volume |
389,800 |
| Split-adjusted Price |
18.83 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
-0.40 / -1.69%
|
23.70
|
23.85
|
23.00
|
23.20
|
23.31
|
18.83
|
389,800
|
|
|
11/16/2021
|
+0.20 / +0.85%
|
23.00
|
24.15
|
22.95
|
23.60
|
23.52
|
19.16
|
562,500
|
|
|
11/15/2021
|
-0.55 / -2.30%
|
23.95
|
23.95
|
22.95
|
23.40
|
23.35
|
18.99
|
639,000
|
|
|
11/12/2021
|
-0.55 / -2.24%
|
24.30
|
24.45
|
23.80
|
23.95
|
23.98
|
19.44
|
670,300
|
|
|
11/11/2021
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.44
|
19.89
|
733,800
|
|
|
11/10/2021
|
+0.10 / +0.40%
|
26.00
|
26.00
|
24.85
|
24.90
|
25.28
|
20.21
|
1,115,100
|
|
|
11/9/2021
|
+1.60 / +6.90%
|
23.35
|
24.80
|
23.35
|
24.80
|
24.46
|
20.13
|
979,400
|
|
|
11/8/2021
|
+0.45 / +1.98%
|
22.75
|
23.30
|
22.75
|
23.20
|
23.07
|
18.83
|
369,300
|
|
|
11/5/2021
|
-0.50 / -2.15%
|
23.25
|
23.25
|
22.30
|
22.75
|
22.80
|
18.47
|
592,900
|
|
|
11/4/2021
|
+0.25 / +1.09%
|
22.10
|
23.50
|
22.00
|
23.25
|
22.91
|
18.87
|
557,400
|
|
|
11/3/2021
|
-1.70 / -6.88%
|
24.70
|
24.70
|
23.00
|
23.00
|
23.74
|
18.67
|
1,074,900
|
|
|
11/2/2021
|
+0.10 / +0.41%
|
24.70
|
25.80
|
24.40
|
24.70
|
25.02
|
20.05
|
907,600
|
|
|
11/1/2021
|
+0.50 / +2.07%
|
23.65
|
24.90
|
23.40
|
24.60
|
24.25
|
19.97
|
1,239,200
|
|
|
10/29/2021
|
-0.55 / -2.23%
|
24.60
|
24.65
|
23.90
|
24.10
|
24.26
|
19.56
|
675,600
|
|
|
10/28/2021
|
+0.45 / +1.86%
|
24.20
|
25.00
|
23.80
|
24.65
|
24.53
|
20.01
|
1,077,800
|
|
|
10/27/2021
|
+0.50 / +2.11%
|
23.70
|
25.00
|
23.55
|
24.20
|
24.18
|
19.64
|
972,300
|
|
|
10/26/2021
|
-0.20 / -0.84%
|
23.60
|
24.20
|
23.20
|
23.70
|
23.71
|
19.24
|
692,800
|
|
|
10/25/2021
|
-1.30 / -5.16%
|
24.50
|
25.00
|
23.75
|
23.90
|
24.20
|
19.40
|
1,715,700
|
|
|
10/22/2021
|
-0.80 / -3.08%
|
25.40
|
25.80
|
24.90
|
25.20
|
25.28
|
20.45
|
1,094,400
|
|
|
10/21/2021
|
-0.40 / -1.52%
|
26.20
|
26.20
|
25.50
|
26.00
|
25.82
|
21.10
|
727,300
|
|
|
10/20/2021
|
+0.40 / +1.54%
|
26.00
|
27.00
|
25.50
|
26.40
|
26.44
|
21.43
|
629,200
|
|
|
10/19/2021
|
+1.65 / +6.78%
|
24.35
|
26.00
|
24.05
|
26.00
|
25.30
|
21.10
|
829,900
|
|
|
10/18/2021
|
-0.45 / -1.81%
|
24.70
|
24.80
|
24.15
|
24.35
|
24.40
|
19.76
|
944,100
|
|
|
10/15/2021
|
+0.10 / +0.40%
|
24.70
|
25.10
|
24.00
|
24.80
|
24.73
|
20.13
|
476,400
|
|
|
10/14/2021
|
+1.00 / +4.22%
|
25.00
|
25.10
|
24.20
|
24.70
|
24.84
|
20.05
|
1,027,600
|
|
|
10/13/2021
|
+1.55 / +7.00%
|
22.50
|
23.70
|
22.15
|
23.70
|
23.33
|
19.24
|
1,479,300
|
|
|
10/12/2021
|
-0.10 / -0.45%
|
22.65
|
22.65
|
22.00
|
22.15
|
22.27
|
17.98
|
384,300
|
|
|
10/11/2021
|
-0.15 / -0.67%
|
22.40
|
22.90
|
21.50
|
22.25
|
22.27
|
18.06
|
672,000
|
|
|
10/8/2021
|
+0.10 / +0.45%
|
22.50
|
22.65
|
22.30
|
22.40
|
22.46
|
18.18
|
696,300
|
|
|
10/7/2021
|
+0.70 / +3.24%
|
21.60
|
22.85
|
21.60
|
22.30
|
22.51
|
18.10
|
933,400
|
|
|