|
Closing price on 8/4/2021
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
243,700 |
| Split-adjusted Price |
13.80 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.96
|
13.80
|
243,700
|
|
|
8/3/2021
|
-0.40 / -2.30%
|
17.40
|
17.60
|
16.95
|
17.00
|
17.14
|
13.80
|
133,900
|
|
|
8/2/2021
|
+0.50 / +2.96%
|
16.90
|
18.00
|
16.90
|
17.40
|
17.65
|
14.12
|
444,600
|
|
|
7/30/2021
|
+1.10 / +6.96%
|
15.85
|
16.90
|
15.30
|
16.90
|
16.19
|
13.72
|
347,700
|
|
|
7/29/2021
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.70
|
15.80
|
15.90
|
12.82
|
416,200
|
|
|
7/28/2021
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.03
|
13.23
|
140,600
|
|
|
7/27/2021
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.14
|
12.99
|
173,400
|
|
|
7/26/2021
|
-0.95 / -5.48%
|
17.30
|
17.30
|
16.15
|
16.40
|
16.42
|
13.31
|
353,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.55
|
17.80
|
17.10
|
17.35
|
17.37
|
14.08
|
95,600
|
|
|
7/22/2021
|
+0.15 / +0.87%
|
17.20
|
17.90
|
17.10
|
17.35
|
17.37
|
14.08
|
99,800
|
|
|
7/21/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.95
|
17.20
|
17.18
|
13.96
|
109,400
|
|
|
7/20/2021
|
+0.25 / +1.47%
|
17.00
|
17.30
|
16.70
|
17.20
|
17.02
|
13.96
|
157,900
|
|
|
7/19/2021
|
-0.85 / -4.78%
|
16.90
|
17.60
|
16.90
|
16.95
|
17.09
|
13.76
|
212,400
|
|
|
7/16/2021
|
+0.40 / +2.30%
|
17.00
|
18.50
|
17.00
|
17.80
|
17.85
|
14.45
|
186,000
|
|
|
7/15/2021
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.25
|
17.40
|
17.39
|
14.12
|
88,000
|
|
|
7/14/2021
|
-0.60 / -3.24%
|
19.00
|
19.10
|
17.30
|
17.90
|
18.00
|
14.53
|
306,700
|
|
|
7/13/2021
|
+1.00 / +5.71%
|
17.60
|
18.65
|
17.50
|
18.50
|
18.20
|
15.02
|
320,200
|
|
|
7/12/2021
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.00
|
17.50
|
17.39
|
14.20
|
367,300
|
|
|
7/9/2021
|
+0.85 / +4.96%
|
17.25
|
18.35
|
16.80
|
18.00
|
18.00
|
14.61
|
885,800
|
|
|
7/8/2021
|
+1.10 / +6.85%
|
16.90
|
17.15
|
16.40
|
17.15
|
17.12
|
13.92
|
740,500
|
|
|
7/7/2021
|
+1.05 / +7.00%
|
15.40
|
16.05
|
14.30
|
16.05
|
15.48
|
13.03
|
351,400
|
|
|
7/6/2021
|
-0.90 / -5.66%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.29
|
12.18
|
289,900
|
|
|
7/5/2021
|
-0.55 / -3.34%
|
16.90
|
16.90
|
15.30
|
15.90
|
16.09
|
12.91
|
384,800
|
|
|
7/2/2021
|
+1.05 / +6.82%
|
15.90
|
16.45
|
15.60
|
16.45
|
15.60
|
13.35
|
484,700
|
|
|
7/1/2021
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.14
|
12.50
|
798,500
|
|
|
6/30/2021
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.31
|
11.69
|
854,900
|
|
|
6/29/2021
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.50
|
13.50
|
13.57
|
10.96
|
110,700
|
|
|
6/28/2021
|
+0.40 / +3.05%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.50
|
10.96
|
84,400
|
|
|
6/25/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.04
|
10.63
|
30,900
|
|
|
6/24/2021
|
-0.10 / -0.75%
|
13.00
|
13.25
|
12.90
|
13.20
|
13.01
|
10.71
|
104,100
|
|
|