|
Closing price on 4/18/2022
|
|
| Open |
16.00 |
| High |
17.25 |
| Low |
16.00 |
| Volume |
520,300 |
| Split-adjusted Price |
15.45 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+0.40 / +2.41%
|
16.00
|
17.25
|
16.00
|
17.00
|
16.86
|
15.45
|
520,300
|
|
|
4/15/2022
|
-0.20 / -1.19%
|
16.80
|
16.95
|
16.35
|
16.60
|
16.66
|
15.09
|
372,500
|
|
|
4/14/2022
|
-0.25 / -1.47%
|
17.10
|
17.40
|
16.80
|
16.80
|
17.05
|
15.27
|
285,800
|
|
|
4/13/2022
|
+0.65 / +3.96%
|
16.35
|
17.20
|
16.00
|
17.05
|
16.63
|
15.50
|
342,600
|
|
|
4/12/2022
|
-0.80 / -4.65%
|
17.00
|
17.20
|
16.35
|
16.40
|
16.61
|
14.91
|
543,300
|
|
|
4/8/2022
|
-1.10 / -6.01%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.66
|
15.64
|
821,000
|
|
|
4/7/2022
|
-0.60 / -3.17%
|
18.95
|
18.95
|
18.30
|
18.30
|
18.50
|
16.64
|
341,300
|
|
|
4/6/2022
|
-0.10 / -0.53%
|
18.60
|
19.50
|
18.60
|
18.90
|
19.02
|
17.18
|
541,600
|
|
|
4/5/2022
|
+1.20 / +6.74%
|
17.75
|
19.00
|
17.60
|
19.00
|
18.60
|
17.27
|
1,513,800
|
|
|
4/4/2022
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.65
|
17.80
|
17.81
|
16.18
|
446,000
|
|
|
4/1/2022
|
-0.20 / -1.11%
|
17.80
|
17.90
|
17.30
|
17.75
|
17.60
|
16.14
|
335,400
|
|
|
3/31/2022
|
+0.15 / +0.84%
|
18.00
|
18.50
|
17.70
|
17.95
|
18.11
|
16.32
|
423,200
|
|
|
3/30/2022
|
-0.20 / -1.11%
|
17.65
|
18.70
|
17.45
|
17.80
|
18.17
|
16.18
|
618,000
|
|
|
3/29/2022
|
+1.05 / +6.19%
|
16.70
|
18.10
|
16.70
|
18.00
|
17.56
|
16.36
|
934,000
|
|
|
3/28/2022
|
-0.50 / -2.87%
|
17.10
|
17.65
|
16.75
|
16.95
|
17.12
|
15.41
|
433,500
|
|
|
3/25/2022
|
-0.30 / -1.69%
|
17.75
|
17.80
|
17.45
|
17.45
|
17.57
|
15.86
|
458,900
|
|
|
3/24/2022
|
+0.45 / +2.60%
|
17.20
|
18.00
|
17.20
|
17.75
|
17.75
|
16.14
|
688,800
|
|
|
3/23/2022
|
+0.40 / +2.37%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.03
|
15.73
|
551,700
|
|
|
3/22/2022
|
-0.15 / -0.88%
|
17.05
|
17.10
|
16.85
|
16.90
|
16.95
|
15.36
|
393,600
|
|
|
3/21/2022
|
+0.05 / +0.29%
|
17.20
|
17.65
|
17.00
|
17.05
|
17.24
|
15.50
|
454,400
|
|
|
3/18/2022
|
+0.30 / +1.80%
|
16.60
|
17.20
|
16.50
|
17.00
|
17.00
|
15.45
|
611,500
|
|
|
3/17/2022
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.65
|
16.70
|
16.84
|
15.18
|
228,200
|
|
|
3/16/2022
|
+0.40 / +2.45%
|
16.75
|
16.90
|
16.45
|
16.70
|
16.70
|
15.18
|
243,900
|
|
|
3/15/2022
|
+0.10 / +0.62%
|
16.00
|
16.60
|
15.80
|
16.30
|
16.13
|
14.82
|
288,900
|
|
|
3/14/2022
|
-1.00 / -5.81%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.55
|
14.73
|
395,000
|
|
|
3/11/2022
|
+0.30 / +1.78%
|
17.30
|
17.35
|
16.80
|
17.20
|
17.09
|
15.64
|
631,000
|
|
|
3/10/2022
|
+0.80 / +4.97%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.75
|
15.36
|
530,900
|
|
|
3/9/2022
|
-0.50 / -3.01%
|
16.60
|
16.60
|
15.65
|
16.10
|
16.02
|
14.64
|
328,300
|
|
|
3/8/2022
|
+0.05 / +0.30%
|
16.80
|
17.10
|
16.55
|
16.60
|
16.85
|
15.09
|
579,400
|
|
|
3/7/2022
|
+1.05 / +6.77%
|
15.60
|
16.55
|
15.40
|
16.55
|
16.30
|
15.05
|
962,200
|
|
|