|
|
Closing price on 5/4/2022
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
9,621,700 |
| Split-adjusted Price |
12.40 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.49
|
12.40
|
9,621,700
|
|
|
4/29/2022
|
+0.15 / +1.17%
|
12.75
|
13.30
|
12.60
|
13.00
|
13.01
|
13.00
|
6,612,900
|
|
|
4/28/2022
|
+0.40 / +3.21%
|
12.90
|
13.15
|
12.70
|
12.85
|
12.89
|
12.85
|
13,996,000
|
|
|
4/27/2022
|
+0.80 / +6.87%
|
11.80
|
12.45
|
11.70
|
12.45
|
12.32
|
12.45
|
13,099,500
|
|
|
4/26/2022
|
+0.75 / +6.88%
|
10.70
|
11.65
|
10.35
|
11.65
|
11.23
|
11.65
|
12,295,000
|
|
|
4/25/2022
|
-0.80 / -6.84%
|
12.00
|
12.25
|
10.90
|
10.90
|
11.45
|
10.90
|
9,811,200
|
|
|
4/22/2022
|
+0.15 / +1.30%
|
11.60
|
12.20
|
11.00
|
11.70
|
11.74
|
11.70
|
8,592,700
|
|
|
4/21/2022
|
-0.85 / -6.85%
|
11.65
|
12.40
|
11.55
|
11.55
|
11.63
|
11.55
|
22,077,300
|
|
|
4/20/2022
|
-0.85 / -6.42%
|
12.70
|
13.40
|
12.40
|
12.40
|
12.86
|
12.40
|
9,273,200
|
|
|
4/19/2022
|
-0.95 / -6.69%
|
14.35
|
14.55
|
13.25
|
13.25
|
13.73
|
13.25
|
12,464,400
|
|
|
4/18/2022
|
-1.05 / -6.89%
|
15.05
|
15.20
|
14.20
|
14.20
|
14.44
|
14.20
|
13,836,300
|
|
|
4/15/2022
|
-0.15 / -0.97%
|
15.30
|
15.75
|
15.10
|
15.25
|
15.38
|
15.25
|
5,322,200
|
|
|
4/14/2022
|
-0.30 / -1.91%
|
15.85
|
15.90
|
15.40
|
15.40
|
15.69
|
15.40
|
4,671,200
|
|
|
4/13/2022
|
+1.00 / +6.80%
|
15.00
|
15.70
|
14.55
|
15.70
|
15.08
|
15.70
|
8,794,400
|
|
|
4/12/2022
|
-0.35 / -2.33%
|
15.45
|
15.60
|
14.70
|
14.70
|
15.21
|
14.70
|
9,260,300
|
|
|
4/8/2022
|
-0.95 / -5.94%
|
16.00
|
16.30
|
15.05
|
15.05
|
15.66
|
15.05
|
15,430,900
|
|
|
4/7/2022
|
-0.45 / -2.74%
|
16.35
|
16.60
|
16.00
|
16.00
|
16.19
|
16.00
|
11,463,000
|
|
|
4/6/2022
|
-0.45 / -2.66%
|
16.60
|
17.00
|
16.30
|
16.45
|
16.65
|
16.45
|
10,304,800
|
|
|
4/5/2022
|
-0.10 / -0.59%
|
16.85
|
17.35
|
16.80
|
16.90
|
17.03
|
16.90
|
8,870,100
|
|
|
4/4/2022
|
+0.30 / +1.80%
|
16.90
|
17.25
|
16.50
|
17.00
|
16.90
|
17.00
|
17,125,400
|
|
|
4/1/2022
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.20
|
16.70
|
16.47
|
16.70
|
6,633,000
|
|
|
3/31/2022
|
+0.10 / +0.62%
|
16.50
|
16.85
|
16.20
|
16.30
|
16.53
|
16.30
|
9,725,600
|
|
|
3/30/2022
|
-0.70 / -4.14%
|
16.60
|
17.20
|
16.15
|
16.20
|
16.56
|
16.20
|
15,409,100
|
|
|
3/29/2022
|
+0.40 / +2.42%
|
16.60
|
17.20
|
16.50
|
16.90
|
16.87
|
16.90
|
10,051,400
|
|
|
3/28/2022
|
-1.00 / -5.71%
|
17.00
|
17.20
|
16.30
|
16.50
|
16.67
|
16.50
|
28,888,200
|
|
|
3/25/2022
|
+0.10 / +0.57%
|
17.40
|
17.85
|
17.25
|
17.50
|
17.53
|
17.50
|
13,641,800
|
|
|
3/24/2022
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.10
|
17.40
|
17.44
|
17.40
|
12,975,500
|
|
|
3/23/2022
|
+0.80 / +4.79%
|
16.70
|
17.80
|
16.55
|
17.50
|
17.34
|
17.50
|
30,691,200
|
|
|
3/22/2022
|
+0.05 / +0.30%
|
16.80
|
17.20
|
16.50
|
16.70
|
16.84
|
16.70
|
18,941,400
|
|
|
3/21/2022
|
+0.60 / +3.74%
|
16.10
|
16.65
|
16.05
|
16.65
|
16.43
|
16.65
|
14,361,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|