|
Closing price on 12/31/2021
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
16.70 |
| Volume |
329,000 |
| Split-adjusted Price |
13.80 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.35 / -2.02%
|
17.40
|
17.60
|
16.70
|
17.00
|
17.05
|
13.80
|
329,000
|
|
|
12/30/2021
|
-0.15 / -0.86%
|
17.95
|
17.95
|
17.30
|
17.35
|
17.43
|
14.08
|
176,400
|
|
|
12/29/2021
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.35
|
17.50
|
17.53
|
14.20
|
178,500
|
|
|
12/28/2021
|
-0.10 / -0.56%
|
17.60
|
17.95
|
17.40
|
17.70
|
17.64
|
14.37
|
267,500
|
|
|
12/27/2021
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.55
|
17.80
|
17.77
|
14.45
|
195,700
|
|
|
12/24/2021
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.85
|
18.10
|
18.02
|
14.69
|
183,800
|
|
|
12/23/2021
|
-0.40 / -2.17%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.02
|
14.61
|
276,700
|
|
|
12/22/2021
|
+0.35 / +1.94%
|
18.05
|
18.45
|
18.05
|
18.40
|
18.13
|
14.94
|
334,000
|
|
|
12/21/2021
|
-0.55 / -2.96%
|
18.60
|
18.60
|
18.05
|
18.05
|
18.20
|
14.65
|
228,400
|
|
|
12/20/2021
|
-0.15 / -0.80%
|
18.90
|
18.90
|
18.20
|
18.60
|
18.45
|
15.10
|
201,400
|
|
|
12/17/2021
|
+0.10 / +0.54%
|
18.95
|
18.95
|
18.40
|
18.75
|
18.63
|
15.22
|
256,000
|
|
|
12/16/2021
|
-0.20 / -1.06%
|
18.85
|
19.00
|
18.00
|
18.65
|
18.63
|
15.14
|
247,900
|
|
|
12/15/2021
|
-0.65 / -3.33%
|
19.50
|
19.50
|
18.70
|
18.85
|
18.93
|
15.30
|
256,800
|
|
|
12/14/2021
|
-0.10 / -0.51%
|
20.40
|
20.40
|
19.35
|
19.50
|
19.79
|
15.83
|
234,300
|
|
|
12/13/2021
|
+1.25 / +6.81%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.17
|
15.91
|
278,900
|
|
|
12/10/2021
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.05
|
18.35
|
18.20
|
14.89
|
265,500
|
|
|
12/9/2021
|
+0.25 / +1.39%
|
18.00
|
18.25
|
17.60
|
18.25
|
18.03
|
14.81
|
260,700
|
|
|
12/8/2021
|
-0.25 / -1.37%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.12
|
14.61
|
220,300
|
|
|
12/7/2021
|
-0.20 / -1.08%
|
18.10
|
18.95
|
17.90
|
18.25
|
18.11
|
14.81
|
374,400
|
|
|
12/6/2021
|
-1.35 / -6.82%
|
18.80
|
19.55
|
18.45
|
18.45
|
18.78
|
14.98
|
462,300
|
|
|
12/3/2021
|
-0.80 / -3.88%
|
20.60
|
20.85
|
19.80
|
19.80
|
20.22
|
16.07
|
291,400
|
|
|
12/2/2021
|
-0.10 / -0.48%
|
20.30
|
21.00
|
20.30
|
20.60
|
20.67
|
16.72
|
292,400
|
|
|
12/1/2021
|
-0.15 / -0.72%
|
20.55
|
20.80
|
20.20
|
20.70
|
20.49
|
16.80
|
280,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.60
|
20.85
|
21.06
|
16.92
|
376,600
|
|
|
11/29/2021
|
+0.60 / +2.96%
|
20.00
|
21.20
|
19.95
|
20.85
|
20.76
|
16.92
|
627,300
|
|
|
11/26/2021
|
-0.25 / -1.22%
|
20.60
|
20.60
|
19.95
|
20.25
|
20.23
|
16.44
|
532,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
20.50
|
20.75
|
19.90
|
20.50
|
20.39
|
16.64
|
317,300
|
|
|
11/24/2021
|
-0.20 / -0.97%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.98
|
16.64
|
494,300
|
|
|
11/23/2021
|
+1.00 / +5.08%
|
19.50
|
20.70
|
18.40
|
20.70
|
19.52
|
16.80
|
553,900
|
|
|
11/22/2021
|
-1.45 / -6.86%
|
21.00
|
21.05
|
19.70
|
19.70
|
19.91
|
15.99
|
991,100
|
|
|