Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	ITIC	163.88	163.89	163.30	163.30	1.30	1,108	140	159.38	260.12
2024-05-16	Q	ITIC	163.00	163.00	161.00	162.58	-0.04	3,622	166	159.38	258.40
2024-05-15	Q	ITIC	160.10	162.62	160.10	162.62	1.68	3,783	165	145.76	175.00
2024-05-14	Q	ITIC	160.40	161.00	159.67	160.94	0.99	5,834	103	160.94	175.00
2024-05-13	Q	ITIC	160.50	160.50	159.50	159.95	-2.24	4,289	80	158.00	257.60
2024-05-10	Q	ITIC	162.19	162.19	162.19	162.19		742	55	159.37	175.00
2024-05-09	Q	ITIC	162.00	162.00	161.38	161.38	1.77	1,278	52	154.00	162.00
2024-05-08	Q	ITIC	160.16	160.16	158.045	159.61	-0.77	2,191	133	154.00	256.03
2024-05-07	Q	ITIC	160.33	160.33	155.00	160.02	-1.64	2,451	133	158.00	175.00
2024-05-06	Q	ITIC	161.66	161.66	161.66	161.66	2.32	1,941	139	158.00	175.00
2024-05-03	Q	ITIC	163.90	163.90	159.34	159.34	0.44	3,629	157	154.00	175.00
2024-05-02	Q	ITIC	162.08	162.18	161.50	162.18	0.10	3,407	128	140.00	259.20
2024-05-01	Q	ITIC	160.00	162.08	159.90	162.08	1.65	3,413	110	158.48	175.00
2024-04-30	Q	ITIC	158.36	160.43	158.36	160.43	-1.52	2,657	163	140.00	255.11
2024-04-29	Q	ITIC	158.12	161.95	158.12	161.95	2.59	5,702	111	154.00	256.00
2024-04-26	Q	ITIC	163.12	163.12	159.36	159.36	-3.52	4,225	85	136.09	175.00
2024-04-25	Q	ITIC	162.00	163.245	160.95	162.88	-0.75	3,871	96	136.76	175.00
2024-04-24	Q	ITIC	163.63	163.63	163.63	163.63	-0.83	1,176	63	158.00	263.13
2024-04-23	Q	ITIC	160.40	164.46	160.04	164.46	3.26	4,180	102	158.00	261.60
2024-04-22	Q	ITIC	159.00	161.20	159.00	161.20	-1.34	1,490	69	136.76	175.00
2024-04-19	Q	ITIC	156.12	161.69	156.12	161.69	5.57	4,249	110	158.00	256.00
2024-04-18	Q	ITIC	156.12	156.12	156.12	156.12	-0.60	2,259	84	156.32	162.00
2024-04-17	Q	ITIC	159.64	159.64	156.72	156.72	2.01	979	78	155.75	252.20
2024-04-16	Q	ITIC	157.79	157.79	157.63	157.63	0.37	922	95	154.25	251.87
2024-04-15	Q	ITIC	157.01	157.42	157.01	157.42	0.88	694	57	156.54	250.46
2024-04-12	Q	ITIC	156.54	156.54	156.54	156.54		641	100	155.30	160.17
2024-04-11	Q	ITIC	159.87	161.00	157.865	159.40	0.12	3,610	150	155.25	254.84
2024-04-10	Q	ITIC	159.31	159.31	159.28	159.28	-0.68	1,374	98	155.25	162.00
2024-04-09	Q	ITIC	159.99	159.99	159.99	159.99		495	37	155.30	256.76
2024-04-08	Q	ITIC	162.00	162.11	160.48	160.48	0.58	1,228	77	155.25	175.00
2024-04-05	Q	ITIC	159.90	159.90	159.90	159.90		333	44	155.25	255.84
2024-04-04	Q	ITIC	159.00	159.82	159.00	159.82	3.70	1,500	95	156.62	175.00
2024-04-03	Q	ITIC	156.12	156.12	156.12	156.12	-0.58	798	96	155.30	250.71
2024-04-02	Q	ITIC	159.00	159.00	156.70	156.70	-2.31	1,497	107	155.25	254.41
2024-04-01	Q	ITIC	162.00	162.00	159.01	159.01	-4.18	1,759	96	158.00	162.19
2024-03-29	Q	ITIC				163.19				158.00	166.45
2024-03-28	Q	ITIC	163.19	163.19	163.19	163.19	0.19	1,395	83	158.00	166.45
2024-03-27	Q	ITIC	159.00	163.00	159.00	163.00	5.40	1,860	77	163.00	175.00
2024-03-26	Q	ITIC	162.00	162.00	157.00	157.60	1.56	4,086	103	155.30	162.00
2024-03-25	Q	ITIC	158.9999	158.9999	155.0399	156.04	-2.8501	1,459	113	155.25	252.62
2024-03-22	Q	ITIC	157.89	157.89	157.89	157.89		1,658	68	155.30	254.22
2024-03-21	Q	ITIC	159.01	159.01	159.01	159.01	-3.05	1,297	77	159.02	175.00
2024-03-20	Q	ITIC	157.50	162.06	157.50	162.06	2.69	1,854	104	150.00	175.00
2024-03-19	Q	ITIC	159.37	159.37	159.37	159.37		2,731	115	158.02	162.00
2024-03-18	Q	ITIC	155.50	158.00	155.20	155.20	-1.79	3,431	130	150.00	175.00
2024-03-15	Q	ITIC	152.74	157.00	152.74	156.99	2.13	5,282	111	150.00	247.18
2024-03-14	Q	ITIC	155.32	155.32	155.32	155.32	-2.18	1,252	134	155.00	175.00
2024-03-13	Q	ITIC	157.50	157.50	157.50	157.50	1.87	1,044	99	155.00	162.00
2024-03-12	Q	ITIC	155.63	155.63	155.63	155.63	0.08	472	62	153.00	162.00
2024-03-11	Q	ITIC	155.55	155.55	155.55	155.55	1.00	334	61	154.00	162.00
2024-03-08	Q	ITIC	158.25	158.25	157.25	157.25	0.25	781	78	140.00	175.00
2024-03-07	Q	ITIC	158.00	158.00	158.00	158.00	0.20	3,061	77	153.00	246.84
2024-03-06	Q	ITIC	154.28	154.28	154.28	154.28	0.67	397	68	153.00	246.40
2024-03-05	Q	ITIC	154.48	154.48	153.81	153.81	0.10	1,392	85	150.00	247.00
2024-03-04	Q	ITIC	154.38	154.38	154.38	154.38	4.01	469	76	150.00	175.00
2024-03-01	Q	ITIC	155.42	155.42	155.42	155.42		226	80	154.00	248.67
2024-02-29	Q	ITIC	155.42	155.42	155.42	155.42	5.89	1,083	112	154.00	246.56
2024-02-28	Q	ITIC	158.80	158.80	154.10	154.10	1.36	2,292	107	150.00	162.00
2024-02-27	Q	ITIC	159.90	159.90	158.30	158.63	0.74	745	86	150.00	254.80
2024-02-26	Q	ITIC	157.5001	161.20	157.5001	159.25	1.22	2,610	94	136.50	256.16
2024-02-23	Q	ITIC	158.77	158.77	158.77	158.77	-1.17	434	59	154.00	162.00
2024-02-22	Q	ITIC	157.42	157.42	157.42	157.42		1,249	133	156.20	162.00
2024-02-21	Q	ITIC	156.25	156.25	156.25	156.25	0.05	1,148	84	154.00	249.92
2024-02-20	Q	ITIC	156.20	156.20	156.20	156.20	6.63	5,687	91	150.00	249.87
2024-02-19	Q	ITIC	159.83	159.83	156.17	156.17		0	0	154.00	260.48