|
Closing price on 4/26/2022
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.10 |
| Volume |
12,100 |
| Split-adjusted Price |
10.43 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.10
|
12.20
|
11.91
|
10.43
|
12,100
|
|
|
4/25/2022
|
-0.50 / -4.03%
|
12.50
|
12.50
|
11.20
|
11.90
|
11.31
|
10.17
|
106,500
|
|
|
4/22/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.30
|
12.40
|
12.33
|
10.60
|
6,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.50
|
12.50
|
11.30
|
12.50
|
11.32
|
10.69
|
27,400
|
|
|
4/20/2022
|
-1.30 / -9.42%
|
12.80
|
13.70
|
12.50
|
12.50
|
12.57
|
10.69
|
21,570
|
|
|
4/19/2022
|
-0.30 / -2.13%
|
15.00
|
15.00
|
13.00
|
13.80
|
13.57
|
11.80
|
9,100
|
|
|
4/18/2022
|
-0.80 / -5.37%
|
15.30
|
15.30
|
14.00
|
14.10
|
14.19
|
12.06
|
10,200
|
|
|
4/15/2022
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.40
|
14.90
|
14.63
|
12.74
|
11,000
|
|
|
4/14/2022
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.10
|
15.40
|
15.50
|
13.17
|
6,000
|
|
|
4/13/2022
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.00
|
15.50
|
14.83
|
13.25
|
8,500
|
|
|
4/12/2022
|
-0.50 / -3.23%
|
15.90
|
15.90
|
14.00
|
15.00
|
14.46
|
12.83
|
16,800
|
|
|
4/8/2022
|
-0.20 / -1.27%
|
15.40
|
15.90
|
15.10
|
15.50
|
15.49
|
13.25
|
8,300
|
|
|
4/7/2022
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.67
|
13.42
|
24,600
|
|
|
4/6/2022
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.40
|
15.90
|
15.53
|
13.60
|
29,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.59
|
13.68
|
53,100
|
|
|
4/4/2022
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.70
|
16.00
|
15.95
|
13.68
|
40,400
|
|
|
4/1/2022
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.30
|
15.90
|
15.44
|
13.60
|
47,100
|
|
|
3/31/2022
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.49
|
13.51
|
41,100
|
|
|
3/30/2022
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.49
|
13.34
|
27,700
|
|
|
3/29/2022
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.68
|
13.68
|
67,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.00
|
16.00
|
15.63
|
13.68
|
99,100
|
|
|
3/25/2022
|
-0.20 / -1.23%
|
16.00
|
16.30
|
15.90
|
16.00
|
15.94
|
13.68
|
81,100
|
|
|
3/24/2022
|
-0.10 / -0.61%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.02
|
13.85
|
53,200
|
|
|
3/23/2022
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.60
|
16.30
|
15.90
|
13.94
|
39,800
|
|
|
3/22/2022
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.04
|
13.68
|
27,900
|
|
|
3/21/2022
|
-0.20 / -1.23%
|
16.20
|
17.60
|
16.00
|
16.00
|
16.29
|
13.68
|
81,300
|
|
|
3/18/2022
|
+0.90 / +5.88%
|
15.30
|
16.20
|
15.10
|
16.20
|
15.84
|
13.85
|
63,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.00
|
15.30
|
15.25
|
13.08
|
40,000
|
|
|
3/16/2022
|
+0.70 / +4.79%
|
14.60
|
15.90
|
14.60
|
15.30
|
15.62
|
13.08
|
84,600
|
|
|
3/15/2022
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.52
|
12.48
|
41,400
|
|
|