|
Closing price on 9/22/2021
|
|
| Open |
20.70 |
| High |
21.20 |
| Low |
20.70 |
| Volume |
666,500 |
| Split-adjusted Price |
17.05 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
-0.15 / -0.71%
|
20.70
|
21.20
|
20.70
|
21.00
|
20.94
|
17.05
|
666,500
|
|
|
9/21/2021
|
-0.05 / -0.24%
|
21.00
|
21.30
|
20.50
|
21.15
|
20.88
|
17.17
|
720,600
|
|
|
9/20/2021
|
+0.10 / +0.47%
|
21.60
|
21.90
|
20.30
|
21.20
|
21.31
|
17.21
|
809,300
|
|
|
9/17/2021
|
+0.30 / +1.44%
|
21.90
|
22.10
|
21.00
|
21.10
|
21.65
|
17.13
|
1,130,500
|
|
|
9/16/2021
|
+1.35 / +6.94%
|
19.60
|
20.80
|
19.60
|
20.80
|
20.21
|
16.88
|
1,207,200
|
|
|
9/15/2021
|
+1.10 / +5.99%
|
19.10
|
19.45
|
18.70
|
19.45
|
19.15
|
15.79
|
1,032,000
|
|
|
9/14/2021
|
+1.20 / +7.00%
|
17.20
|
18.35
|
17.20
|
18.35
|
18.06
|
14.89
|
582,300
|
|
|
9/13/2021
|
-0.25 / -1.44%
|
17.15
|
17.55
|
17.15
|
17.15
|
17.26
|
13.92
|
175,300
|
|
|
9/10/2021
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.10
|
17.40
|
17.39
|
14.12
|
348,600
|
|
|
9/9/2021
|
0.00 / 0.00%
|
17.60
|
17.80
|
16.90
|
17.60
|
17.60
|
14.29
|
123,700
|
|
|
9/8/2021
|
-0.20 / -1.12%
|
17.80
|
17.85
|
17.30
|
17.60
|
17.57
|
14.29
|
98,600
|
|
|
9/7/2021
|
-0.50 / -2.73%
|
18.50
|
18.60
|
17.80
|
17.80
|
18.10
|
14.45
|
185,100
|
|
|
9/6/2021
|
+0.50 / +2.81%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.33
|
14.85
|
382,600
|
|
|
9/1/2021
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.64
|
14.45
|
198,800
|
|
|
8/31/2021
|
-0.20 / -1.11%
|
18.30
|
18.30
|
17.80
|
17.85
|
18.01
|
14.49
|
242,900
|
|
|
8/30/2021
|
+0.90 / +5.25%
|
18.00
|
18.05
|
17.50
|
18.05
|
17.86
|
14.65
|
274,300
|
|
|
8/27/2021
|
-0.05 / -0.29%
|
17.20
|
17.30
|
16.90
|
17.15
|
17.18
|
13.92
|
151,100
|
|
|
8/26/2021
|
+0.40 / +2.38%
|
16.95
|
17.50
|
16.80
|
17.20
|
17.19
|
13.96
|
260,500
|
|
|
8/25/2021
|
+0.25 / +1.51%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.71
|
13.64
|
112,400
|
|
|
8/24/2021
|
-0.60 / -3.50%
|
17.15
|
17.15
|
16.50
|
16.55
|
16.81
|
13.43
|
342,600
|
|
|
8/23/2021
|
+0.15 / +0.88%
|
17.00
|
17.80
|
16.60
|
17.15
|
17.22
|
13.92
|
225,700
|
|
|
8/20/2021
|
-1.10 / -6.08%
|
18.00
|
18.20
|
16.85
|
17.00
|
17.60
|
13.80
|
419,700
|
|
|
8/19/2021
|
-0.25 / -1.36%
|
17.90
|
18.35
|
17.80
|
18.10
|
17.92
|
14.69
|
468,100
|
|
|
8/18/2021
|
-0.50 / -2.65%
|
18.85
|
18.85
|
17.70
|
18.35
|
18.34
|
14.89
|
494,500
|
|
|
8/17/2021
|
-0.35 / -1.82%
|
19.40
|
19.50
|
18.50
|
18.85
|
19.10
|
15.30
|
456,500
|
|
|
8/16/2021
|
+0.30 / +1.59%
|
18.90
|
19.70
|
18.60
|
19.20
|
19.10
|
15.58
|
474,200
|
|
|
8/13/2021
|
-0.25 / -1.31%
|
19.10
|
19.10
|
18.00
|
18.90
|
18.52
|
15.34
|
517,300
|
|
|
8/12/2021
|
+0.15 / +0.79%
|
19.40
|
19.40
|
18.95
|
19.15
|
19.10
|
15.54
|
415,600
|
|
|
8/11/2021
|
+0.40 / +2.15%
|
18.50
|
19.50
|
18.50
|
19.00
|
19.15
|
15.42
|
873,400
|
|
|
8/10/2021
|
-0.40 / -2.11%
|
19.00
|
19.30
|
18.50
|
18.60
|
18.74
|
15.10
|
535,300
|
|
|