ITIC(ITIC)
ITIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $238.01 | $243.74 | $238.01 | $243.74 | 77,200 |
| 5/19/2026 | $243.34 | $243.34 | $236.05 | $238.06 | 29,103 |
| 5/18/2026 | $235.78 | $243.50 | $235.78 | $241.78 | 17,900 |
| 5/15/2026 | $235.70 | $236.10 | $233.43 | $235.72 | 19,331 |
| 5/14/2026 | $232.35 | $240.81 | $232.35 | $237.59 | 18,735 |
| 5/13/2026 | $236.30 | $237.55 | $228.10 | $232.00 | 22,743 |
| 5/12/2026 | $233.63 | $238.69 | $232.85 | $236.80 | 34,927 |
| 5/11/2026 | $238.50 | $240.46 | $233.34 | $235.27 | 10,448 |
| 5/8/2026 | $238.55 | $239.83 | $232.01 | $238.30 | 23,000 |
| 5/7/2026 | $236.96 | $242.82 | $235.35 | $241.50 | 16,006 |
| 5/6/2026 | $238.90 | $240.55 | $231.35 | $235.35 | 26,828 |
| 5/5/2026 | $236.43 | $238.00 | $234.92 | $237.40 | 26,131 |
| 5/4/2026 | $235.13 | $236.34 | $230.25 | $233.28 | 23,700 |
| 5/1/2026 | $231.75 | $238.85 | $231.75 | $234.83 | 8,600 |
| 4/30/2026 | $235.90 | $239.68 | $235.31 | $236.78 | 17,340 |
| 4/29/2026 | $245.24 | $246.00 | $236.84 | $238.28 | 19,022 |
| 4/28/2026 | $242.00 | $250.66 | $242.00 | $246.91 | 33,740 |
| 4/27/2026 | $246.50 | $249.15 | $239.91 | $240.99 | 24,629 |
| 4/24/2026 | $242.23 | $247.29 | $241.20 | $245.40 | 27,400 |
| 4/23/2026 | $236.70 | $243.23 | $236.10 | $243.19 | 20,231 |
| 4/22/2026 | $239.71 | $239.71 | $235.52 | $236.83 | 14,000 |
| 4/21/2026 | $240.90 | $243.55 | $237.71 | $239.78 | 34,803 |
| 4/20/2026 | $240.82 | $242.77 | $239.65 | $239.65 | 12,200 |
| 4/17/2026 | $234.60 | $243.50 | $234.60 | $241.27 | 16,705 |
| 4/16/2026 | $234.14 | $234.14 | $230.80 | $234.10 | 17,600 |
| 4/15/2026 | $231.40 | $235.70 | $231.00 | $233.16 | 20,400 |
| 4/14/2026 | $234.78 | $237.13 | $231.77 | $234.06 | 27,614 |
| 4/13/2026 | $230.00 | $233.59 | $230.00 | $233.14 | 10,412 |
| 4/10/2026 | $235.35 | $235.35 | $228.61 | $230.55 | 12,915 |
| 4/9/2026 | $232.50 | $235.66 | $231.20 | $233.88 | 15,900 |
| 4/8/2026 | $229.76 | $233.76 | $227.60 | $232.21 | 16,708 |
| 4/7/2026 | $222.88 | $227.51 | $221.90 | $227.26 | 39,526 |
| 4/6/2026 | $217.34 | $224.40 | $216.20 | $222.90 | 55,700 |
| 4/2/2026 | $218.58 | $220.48 | $211.58 | $218.76 | 18,200 |
| 4/1/2026 | $219.13 | $220.84 | $212.33 | $219.21 | 20,037 |
| 3/31/2026 | $222.17 | $222.57 | $217.34 | $217.34 | 16,700 |
| 3/30/2026 | $216.68 | $220.05 | $214.25 | $219.22 | 21,114 |
| 3/27/2026 | $214.94 | $216.98 | $213.15 | $214.24 | 12,400 |
| 3/26/2026 | $213.77 | $218.02 | $210.47 | $217.21 | 17,200 |
| 3/25/2026 | $215.05 | $216.10 | $212.32 | $214.07 | 9,300 |
| 3/24/2026 | $212.63 | $215.18 | $210.15 | $213.40 | 7,125 |
| 3/23/2026 | $212.86 | $217.05 | $212.00 | $215.52 | 9,200 |
| 3/20/2026 | $214.51 | $214.51 | $209.75 | $210.13 | 12,700 |
| 3/19/2026 | $219.78 | $221.31 | $214.70 | $214.88 | 11,200 |
| 3/18/2026 | $224.26 | $232.00 | $219.11 | $220.19 | 14,040 |
| 3/17/2026 | $225.44 | $229.14 | $225.44 | $226.32 | 11,337 |
| 3/16/2026 | $226.40 | $228.64 | $223.73 | $224.59 | 13,600 |
| 3/13/2026 | $221.43 | $223.74 | $220.27 | $223.23 | 10,028 |
| 3/12/2026 | $218.55 | $221.19 | $217.00 | $220.96 | 13,735 |
| 3/11/2026 | $219.03 | $222.70 | $217.82 | $222.25 | 18,532 |
| 3/10/2026 | $222.65 | $226.40 | $220.00 | $221.84 | 16,513 |
| 3/9/2026 | $224.42 | $226.00 | $218.98 | $224.50 | 18,232 |
| 3/6/2026 | $225.45 | $227.10 | $221.00 | $227.07 | 22,538 |
| 3/5/2026 | $225.53 | $231.01 | $225.00 | $228.49 | 22,900 |
| 3/4/2026 | $228.00 | $232.35 | $227.00 | $228.38 | 20,200 |
| 3/3/2026 | $229.26 | $229.88 | $222.80 | $227.98 | 11,100 |
| 3/2/2026 | $235.22 | $236.98 | $232.52 | $233.17 | 13,200 |
| 2/27/2026 | $230.19 | $232.48 | $227.53 | $230.90 | 8,446 |
| 2/26/2026 | $231.24 | $233.86 | $227.43 | $231.37 | 8,922 |
| 2/25/2026 | $224.87 | $230.83 | $222.56 | $230.37 | 10,500 |
| 2/24/2026 | $216.45 | $228.49 | $216.45 | $224.87 | 15,445 |
| 2/23/2026 | $219.30 | $222.99 | $215.53 | $216.45 | 13,004 |
| 2/20/2026 | $215.11 | $222.00 | $211.70 | $217.80 | 20,935 |