|
Closing price on 11/16/2021
|
|
| Open |
23.10 |
| High |
23.65 |
| Low |
22.80 |
| Volume |
259,900 |
| Split-adjusted Price |
19.07 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
+0.35 / +1.52%
|
23.10
|
23.65
|
22.80
|
23.40
|
23.21
|
19.07
|
259,900
|
|
|
11/15/2021
|
-0.25 / -1.07%
|
22.80
|
23.30
|
22.80
|
23.05
|
22.99
|
18.78
|
445,500
|
|
|
11/12/2021
|
-0.50 / -2.10%
|
23.85
|
24.00
|
23.25
|
23.30
|
23.52
|
18.99
|
387,000
|
|
|
11/11/2021
|
-0.15 / -0.63%
|
23.95
|
24.40
|
23.70
|
23.80
|
23.96
|
19.39
|
458,100
|
|
|
11/10/2021
|
-0.25 / -1.03%
|
24.20
|
24.50
|
23.85
|
23.95
|
24.14
|
19.51
|
388,200
|
|
|
11/9/2021
|
+0.50 / +2.11%
|
24.00
|
24.40
|
23.50
|
24.20
|
24.04
|
19.72
|
408,600
|
|
|
11/8/2021
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.70
|
23.90
|
24.00
|
19.31
|
239,100
|
|
|
11/5/2021
|
-0.50 / -2.05%
|
24.85
|
24.85
|
23.85
|
23.90
|
24.16
|
19.31
|
276,400
|
|
|
11/4/2021
|
+0.80 / +3.39%
|
23.60
|
24.50
|
23.30
|
24.40
|
23.94
|
19.72
|
260,600
|
|
|
11/3/2021
|
-1.00 / -4.07%
|
25.10
|
25.10
|
23.60
|
23.60
|
24.51
|
19.07
|
640,100
|
|
|
11/2/2021
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.70
|
24.60
|
23.96
|
19.88
|
875,500
|
|
|
11/1/2021
|
+0.60 / +2.68%
|
22.50
|
23.50
|
22.30
|
23.00
|
22.91
|
18.58
|
238,200
|
|
|
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
|
|
|