|
Closing price on 12/20/2021
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
16.60 |
| Volume |
51,200 |
| Split-adjusted Price |
15.13 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-0.60 / -3.28%
|
18.30
|
18.30
|
16.60
|
17.70
|
17.29
|
15.13
|
51,200
|
|
|
12/17/2021
|
+0.70 / +3.98%
|
19.20
|
19.30
|
17.80
|
18.30
|
18.50
|
15.65
|
117,300
|
|
|
12/16/2021
|
+1.60 / +10.00%
|
16.00
|
17.60
|
15.80
|
17.60
|
16.98
|
15.05
|
193,200
|
|
|
12/15/2021
|
+0.80 / +5.26%
|
15.70
|
16.50
|
15.00
|
16.00
|
15.74
|
13.68
|
82,000
|
|
|
12/14/2021
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.13
|
13.00
|
34,300
|
|
|
12/13/2021
|
0.00 / 0.00%
|
14.50
|
15.90
|
14.50
|
15.40
|
15.15
|
13.17
|
36,300
|
|
|
12/10/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.10
|
15.40
|
15.33
|
13.17
|
9,200
|
|
|
12/9/2021
|
-0.60 / -3.75%
|
16.00
|
16.00
|
14.50
|
15.40
|
15.03
|
13.17
|
17,700
|
|
|
12/8/2021
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
13.68
|
1,500
|
|
|
12/7/2021
|
+0.80 / +5.30%
|
15.20
|
16.20
|
15.00
|
15.90
|
15.09
|
13.60
|
35,200
|
|
|
12/6/2021
|
-0.90 / -5.63%
|
16.00
|
16.20
|
15.10
|
15.10
|
15.75
|
12.91
|
17,900
|
|
|
12/3/2021
|
-0.80 / -4.76%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.28
|
13.68
|
47,100
|
|
|
12/2/2021
|
-0.40 / -2.33%
|
16.90
|
17.00
|
16.20
|
16.80
|
16.76
|
14.36
|
34,600
|
|
|
12/1/2021
|
-0.10 / -0.58%
|
17.40
|
18.50
|
16.90
|
17.20
|
17.32
|
14.71
|
31,000
|
|
|
11/30/2021
|
+1.50 / +9.49%
|
15.80
|
17.30
|
15.80
|
17.30
|
17.21
|
14.79
|
77,500
|
|
|
11/29/2021
|
-0.30 / -1.86%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.64
|
13.51
|
72,100
|
|
|
11/26/2021
|
-0.10 / -0.62%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.22
|
13.77
|
19,300
|
|
|
11/25/2021
|
-0.30 / -1.82%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.61
|
13.85
|
16,500
|
|
|
11/24/2021
|
+0.70 / +4.43%
|
15.50
|
16.60
|
15.50
|
16.50
|
16.27
|
14.11
|
23,300
|
|
|
11/23/2021
|
-0.10 / -0.63%
|
15.60
|
16.60
|
14.50
|
15.80
|
15.41
|
13.51
|
47,970
|
|
|
11/22/2021
|
0.00 / 0.00%
|
15.00
|
17.00
|
14.50
|
15.90
|
16.16
|
13.60
|
34,400
|
|
|
11/19/2021
|
-1.50 / -8.62%
|
17.50
|
17.60
|
15.70
|
15.90
|
16.40
|
13.60
|
92,000
|
|
|
11/18/2021
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.50
|
17.90
|
18.09
|
14.88
|
45,000
|
|
|
11/17/2021
|
-0.40 / -2.13%
|
19.00
|
19.20
|
18.20
|
18.40
|
18.44
|
15.29
|
67,800
|
|
|
11/16/2021
|
-1.00 / -5.05%
|
19.80
|
20.50
|
18.20
|
18.80
|
19.30
|
15.63
|
72,900
|
|
|
11/15/2021
|
-0.10 / -0.50%
|
19.90
|
20.40
|
19.60
|
19.80
|
19.80
|
16.46
|
92,700
|
|
|
11/12/2021
|
-1.30 / -6.13%
|
21.20
|
21.20
|
19.70
|
19.90
|
19.94
|
16.54
|
64,200
|
|
|
11/11/2021
|
-0.20 / -0.93%
|
21.40
|
21.40
|
19.30
|
21.20
|
19.68
|
17.62
|
249,000
|
|
|
11/10/2021
|
+0.80 / +3.88%
|
20.50
|
22.00
|
20.50
|
21.40
|
21.10
|
17.79
|
46,400
|
|
|
11/9/2021
|
+1.10 / +5.64%
|
21.00
|
21.40
|
20.50
|
20.60
|
21.02
|
17.12
|
146,942
|
|
|