|
Closing price on 10/29/2021
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.20 |
| Volume |
182,400 |
| Split-adjusted Price |
18.10 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.20
|
22.40
|
22.38
|
18.10
|
182,400
|
|
|
10/28/2021
|
-0.40 / -1.75%
|
22.85
|
23.10
|
22.25
|
22.50
|
22.52
|
18.18
|
224,800
|
|
|
10/27/2021
|
-0.10 / -0.43%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.23
|
18.50
|
221,000
|
|
|
10/26/2021
|
+1.00 / +4.55%
|
22.25
|
23.00
|
22.00
|
23.00
|
22.63
|
18.58
|
342,800
|
|
|
10/25/2021
|
-0.30 / -1.35%
|
22.05
|
22.50
|
22.00
|
22.00
|
22.14
|
17.78
|
203,700
|
|
|
10/22/2021
|
-0.20 / -0.89%
|
22.85
|
22.85
|
22.25
|
22.30
|
22.46
|
18.02
|
134,300
|
|
|
10/21/2021
|
-0.05 / -0.22%
|
22.55
|
22.70
|
22.20
|
22.50
|
22.48
|
18.18
|
44,000
|
|
|
10/20/2021
|
+0.50 / +2.27%
|
22.00
|
23.25
|
22.00
|
22.55
|
22.65
|
18.22
|
221,800
|
|
|
10/19/2021
|
-0.35 / -1.56%
|
21.95
|
22.40
|
21.95
|
22.05
|
22.10
|
17.82
|
190,500
|
|
|
10/18/2021
|
-0.60 / -2.61%
|
23.65
|
23.65
|
22.40
|
22.40
|
22.55
|
18.10
|
243,200
|
|
|
10/15/2021
|
-0.30 / -1.29%
|
23.20
|
23.70
|
22.90
|
23.00
|
23.14
|
18.58
|
159,900
|
|
|
10/14/2021
|
+0.55 / +2.42%
|
22.75
|
24.00
|
22.50
|
23.30
|
23.09
|
18.83
|
335,700
|
|
|
10/13/2021
|
+0.30 / +1.34%
|
22.45
|
22.90
|
22.20
|
22.75
|
22.44
|
18.38
|
152,100
|
|
|
10/12/2021
|
-0.80 / -3.44%
|
23.10
|
23.10
|
22.10
|
22.45
|
22.56
|
18.14
|
189,100
|
|
|
10/11/2021
|
-0.05 / -0.21%
|
23.00
|
23.30
|
22.80
|
23.25
|
23.14
|
18.79
|
140,700
|
|
|
10/8/2021
|
-0.25 / -1.06%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.21
|
18.83
|
128,300
|
|
|
10/7/2021
|
+0.15 / +0.64%
|
23.80
|
24.20
|
23.40
|
23.55
|
23.73
|
19.03
|
273,600
|
|
|
10/6/2021
|
+1.40 / +6.36%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.78
|
18.91
|
217,700
|
|
|
10/5/2021
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.95
|
22.00
|
22.07
|
17.78
|
98,200
|
|
|
10/4/2021
|
-0.50 / -2.20%
|
22.75
|
22.75
|
21.80
|
22.20
|
22.15
|
17.94
|
133,200
|
|
|
10/1/2021
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.30
|
22.70
|
22.65
|
18.34
|
125,800
|
|
|
9/30/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.35
|
22.60
|
22.65
|
18.26
|
74,100
|
|
|
9/29/2021
|
+1.45 / +6.86%
|
21.15
|
22.60
|
21.05
|
22.60
|
22.04
|
18.26
|
158,600
|
|
|
9/28/2021
|
-0.35 / -1.63%
|
21.00
|
21.60
|
20.30
|
21.15
|
20.93
|
17.09
|
203,500
|
|
|
9/27/2021
|
-1.50 / -6.52%
|
23.00
|
23.80
|
21.40
|
21.50
|
21.91
|
17.37
|
340,700
|
|
|
9/24/2021
|
-0.60 / -2.54%
|
23.60
|
23.75
|
22.90
|
23.00
|
23.22
|
18.58
|
241,600
|
|
|
9/23/2021
|
0.00 / 0.00%
|
23.60
|
25.20
|
23.20
|
23.60
|
24.17
|
19.07
|
346,100
|
|
|
9/22/2021
|
-0.60 / -2.48%
|
24.40
|
24.40
|
23.30
|
23.60
|
23.70
|
19.07
|
354,800
|
|
|
9/21/2021
|
-0.75 / -3.01%
|
23.80
|
24.60
|
23.30
|
24.20
|
23.91
|
19.55
|
400,600
|
|
|
9/20/2021
|
+0.70 / +2.89%
|
25.90
|
25.90
|
24.40
|
24.95
|
25.49
|
20.16
|
448,000
|
|
|