|
Closing price on 1/17/2022
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
122,600 |
| Split-adjusted Price |
15.73 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.20 / -1.03%
|
19.50
|
19.70
|
19.10
|
19.30
|
19.43
|
15.73
|
122,600
|
|
|
1/14/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.27
|
15.89
|
159,400
|
|
|
1/13/2022
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.63
|
15.97
|
119,300
|
|
|
1/12/2022
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.79
|
16.13
|
127,400
|
|
|
1/11/2022
|
-0.10 / -0.50%
|
20.00
|
20.15
|
19.90
|
20.00
|
20.00
|
16.30
|
87,500
|
|
|
1/10/2022
|
-0.60 / -2.90%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.21
|
16.38
|
83,800
|
|
|
1/7/2022
|
-0.20 / -0.96%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.88
|
16.87
|
63,500
|
|
|
1/6/2022
|
+0.25 / +1.21%
|
20.80
|
21.20
|
20.60
|
20.90
|
20.90
|
17.03
|
136,700
|
|
|
1/5/2022
|
+0.50 / +2.48%
|
20.25
|
20.80
|
20.10
|
20.65
|
20.39
|
16.83
|
146,600
|
|
|
1/4/2022
|
+0.15 / +0.75%
|
20.20
|
20.30
|
20.00
|
20.15
|
20.12
|
16.42
|
104,500
|
|
|
12/31/2021
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.01
|
16.30
|
69,400
|
|
|
12/30/2021
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.20
|
19.97
|
16.46
|
123,600
|
|
|
12/29/2021
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.09
|
16.46
|
89,100
|
|
|
12/28/2021
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.19
|
16.46
|
139,500
|
|
|
12/27/2021
|
+0.10 / +0.50%
|
20.55
|
20.55
|
20.00
|
20.10
|
20.14
|
16.38
|
76,500
|
|
|
12/24/2021
|
-0.40 / -1.96%
|
20.40
|
20.60
|
19.50
|
20.00
|
20.15
|
16.30
|
156,100
|
|
|
12/23/2021
|
-0.20 / -0.97%
|
20.60
|
20.60
|
19.70
|
20.40
|
20.12
|
16.62
|
234,900
|
|
|
12/22/2021
|
+0.40 / +1.98%
|
20.20
|
20.75
|
20.20
|
20.60
|
20.54
|
16.79
|
199,200
|
|
|
12/21/2021
|
+0.20 / +1.00%
|
20.30
|
20.35
|
20.00
|
20.20
|
20.19
|
16.46
|
84,800
|
|
|
12/20/2021
|
-0.45 / -2.20%
|
20.00
|
20.55
|
20.00
|
20.00
|
20.09
|
16.30
|
139,900
|
|
|
12/17/2021
|
-0.20 / -0.97%
|
20.65
|
20.65
|
20.40
|
20.45
|
20.48
|
16.66
|
113,000
|
|
|
12/16/2021
|
+0.05 / +0.24%
|
20.60
|
20.70
|
20.40
|
20.65
|
20.57
|
16.83
|
94,200
|
|
|
12/15/2021
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.40
|
20.60
|
20.60
|
16.79
|
65,100
|
|
|
12/14/2021
|
+0.30 / +1.46%
|
20.30
|
21.40
|
20.30
|
20.80
|
21.02
|
16.95
|
116,100
|
|
|
12/13/2021
|
+0.50 / +2.50%
|
20.45
|
20.60
|
20.10
|
20.50
|
20.43
|
16.70
|
108,900
|
|
|
12/10/2021
|
+0.45 / +2.30%
|
19.70
|
20.00
|
19.40
|
20.00
|
19.71
|
16.30
|
126,200
|
|
|
12/9/2021
|
+0.05 / +0.26%
|
19.50
|
19.60
|
19.35
|
19.55
|
19.49
|
15.93
|
47,100
|
|
|
12/8/2021
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.50
|
19.50
|
19.59
|
15.89
|
38,600
|
|
|
12/7/2021
|
+0.60 / +3.16%
|
19.20
|
19.60
|
19.15
|
19.60
|
19.31
|
15.97
|
120,900
|
|
|
12/6/2021
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.44
|
15.48
|
157,000
|
|
|