|
Closing price on 3/4/2022
|
|
| Open |
12.40 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
15,800 |
| Split-adjusted Price |
11.03 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.40 / +3.20%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.56
|
11.03
|
15,800
|
|
|
3/3/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.00
|
12.50
|
12.37
|
10.69
|
15,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.30
|
12.50
|
12.41
|
10.69
|
10,600
|
|
|
3/1/2022
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.41
|
10.69
|
15,400
|
|
|
2/28/2022
|
-0.30 / -2.36%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.47
|
10.60
|
8,300
|
|
|
2/25/2022
|
+0.40 / +3.25%
|
12.60
|
13.00
|
12.30
|
12.70
|
12.42
|
10.86
|
26,100
|
|
|
2/24/2022
|
-0.30 / -2.38%
|
13.00
|
13.00
|
11.60
|
12.30
|
12.27
|
10.52
|
19,600
|
|
|
2/23/2022
|
+0.60 / +5.00%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.45
|
10.77
|
19,600
|
|
|
2/22/2022
|
-0.50 / -4.00%
|
12.10
|
12.80
|
12.00
|
12.00
|
12.24
|
10.26
|
12,200
|
|
|
2/21/2022
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.23
|
10.69
|
24,400
|
|
|
2/18/2022
|
-0.40 / -3.23%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.03
|
10.26
|
7,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.60
|
7,900
|
|
|
2/16/2022
|
+0.40 / +3.33%
|
12.00
|
12.70
|
11.90
|
12.40
|
12.24
|
10.60
|
8,500
|
|
|
2/15/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.81
|
10.26
|
8,300
|
|
|
2/14/2022
|
+0.10 / +0.85%
|
12.00
|
12.50
|
11.90
|
11.90
|
12.18
|
10.17
|
14,300
|
|
|
2/11/2022
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.61
|
10.09
|
15,600
|
|
|
2/10/2022
|
-1.00 / -8.00%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.73
|
9.83
|
18,700
|
|
|
2/9/2022
|
-0.10 / -0.79%
|
12.00
|
12.50
|
11.80
|
12.50
|
11.87
|
10.69
|
12,800
|
|
|
2/8/2022
|
+0.60 / +5.00%
|
12.00
|
12.80
|
11.50
|
12.60
|
11.97
|
10.77
|
6,000
|
|
|
2/7/2022
|
+0.50 / +4.35%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.25
|
10.26
|
4,300
|
|
|
1/28/2022
|
-1.00 / -8.00%
|
12.20
|
12.50
|
11.40
|
11.50
|
11.70
|
9.83
|
16,400
|
|
|
1/27/2022
|
-0.10 / -0.79%
|
12.30
|
12.90
|
11.80
|
12.50
|
12.14
|
10.69
|
6,300
|
|
|
1/26/2022
|
+0.40 / +3.28%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.33
|
10.77
|
2,600
|
|
|
1/25/2022
|
-0.80 / -6.15%
|
12.50
|
13.00
|
12.00
|
12.20
|
12.12
|
10.43
|
6,600
|
|
|
1/24/2022
|
-0.20 / -1.52%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.56
|
11.12
|
17,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.08
|
11.29
|
6,300
|
|
|
1/20/2022
|
+0.60 / +4.76%
|
12.60
|
13.30
|
12.30
|
13.20
|
12.67
|
11.29
|
36,600
|
|
|
1/19/2022
|
0.00 / 0.00%
|
12.60
|
13.50
|
12.60
|
12.60
|
12.74
|
10.77
|
2,600
|
|
|
1/18/2022
|
-1.40 / -10.00%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.67
|
10.77
|
18,800
|
|
|
1/17/2022
|
-0.80 / -5.41%
|
13.70
|
14.00
|
13.40
|
14.00
|
13.53
|
11.97
|
23,100
|
|
|