|
Closing price on 11/2/2021
|
|
| Open |
24.70 |
| High |
25.80 |
| Low |
24.40 |
| Volume |
907,600 |
| Split-adjusted Price |
20.05 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/6/2021
|
+1.40 / +6.93%
|
20.50
|
21.60
|
20.10
|
21.60
|
21.05
|
17.53
|
724,000
|
|
|
10/5/2021
|
-0.25 / -1.22%
|
20.70
|
20.70
|
20.10
|
20.20
|
20.27
|
16.40
|
268,800
|
|
|
10/4/2021
|
+0.25 / +1.24%
|
20.50
|
21.00
|
19.60
|
20.45
|
20.31
|
16.60
|
365,700
|
|
|
10/1/2021
|
-0.90 / -4.27%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.58
|
16.40
|
370,400
|
|
|
9/30/2021
|
+0.40 / +1.93%
|
20.70
|
21.50
|
20.50
|
21.10
|
21.10
|
17.13
|
434,200
|
|
|
9/29/2021
|
+1.25 / +6.43%
|
19.45
|
20.80
|
19.45
|
20.70
|
20.31
|
16.80
|
415,800
|
|
|
9/28/2021
|
-0.55 / -2.75%
|
19.00
|
19.50
|
18.60
|
19.45
|
18.89
|
15.79
|
719,700
|
|
|
9/27/2021
|
-1.50 / -6.98%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.34
|
16.23
|
555,800
|
|
|
9/24/2021
|
-0.10 / -0.46%
|
22.00
|
22.40
|
21.30
|
21.50
|
21.71
|
17.45
|
540,100
|
|
|
9/23/2021
|
+0.60 / +2.86%
|
21.00
|
22.45
|
21.00
|
21.60
|
21.99
|
17.53
|
811,800
|
|
|
9/22/2021
|
-0.15 / -0.71%
|
20.70
|
21.20
|
20.70
|
21.00
|
20.94
|
17.05
|
666,500
|
|
|