|
Closing price on 2/28/2022
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.10 |
| Volume |
25,800 |
| Split-adjusted Price |
16.42 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.10
|
20.15
|
20.12
|
16.42
|
25,800
|
|
|
2/25/2022
|
+0.05 / +0.25%
|
20.25
|
20.70
|
20.10
|
20.20
|
20.40
|
16.46
|
130,800
|
|
|
2/24/2022
|
0.00 / 0.00%
|
20.10
|
20.35
|
19.80
|
20.15
|
20.02
|
16.42
|
116,900
|
|
|
2/23/2022
|
+0.15 / +0.75%
|
20.00
|
20.20
|
19.90
|
20.15
|
20.06
|
16.42
|
33,400
|
|
|
2/22/2022
|
-0.35 / -1.72%
|
20.30
|
20.30
|
19.75
|
20.00
|
19.95
|
16.30
|
37,100
|
|
|
2/21/2022
|
+0.30 / +1.50%
|
20.05
|
21.00
|
20.00
|
20.35
|
20.21
|
16.58
|
63,000
|
|
|
2/18/2022
|
-0.30 / -1.47%
|
20.35
|
20.35
|
20.00
|
20.05
|
20.16
|
16.34
|
60,000
|
|
|
2/17/2022
|
-0.15 / -0.73%
|
21.00
|
21.00
|
20.20
|
20.35
|
20.44
|
16.58
|
19,500
|
|
|
2/16/2022
|
-0.20 / -0.97%
|
20.70
|
21.00
|
20.25
|
20.50
|
20.55
|
16.70
|
61,800
|
|
|
2/15/2022
|
+1.25 / +6.43%
|
19.20
|
20.80
|
19.20
|
20.70
|
20.27
|
16.87
|
179,700
|
|
|
2/14/2022
|
-0.15 / -0.77%
|
19.65
|
19.65
|
19.30
|
19.45
|
19.41
|
15.85
|
26,200
|
|
|
2/11/2022
|
+0.05 / +0.26%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
15.97
|
20,900
|
|
|
2/10/2022
|
-0.15 / -0.76%
|
19.65
|
19.65
|
19.40
|
19.55
|
19.54
|
15.93
|
36,700
|
|
|
2/9/2022
|
+0.05 / +0.25%
|
19.65
|
19.75
|
19.60
|
19.70
|
19.64
|
16.05
|
37,900
|
|
|
2/8/2022
|
-0.10 / -0.51%
|
19.75
|
19.75
|
19.50
|
19.65
|
19.64
|
16.01
|
35,500
|
|
|
2/7/2022
|
+0.40 / +2.07%
|
20.00
|
20.00
|
19.45
|
19.75
|
19.80
|
16.09
|
14,400
|
|
|
1/28/2022
|
+0.30 / +1.57%
|
19.10
|
19.50
|
19.05
|
19.35
|
19.36
|
15.77
|
49,000
|
|
|
1/27/2022
|
-0.10 / -0.52%
|
19.00
|
19.15
|
19.00
|
19.05
|
19.03
|
15.52
|
39,000
|
|
|
1/26/2022
|
+0.30 / +1.59%
|
19.00
|
19.20
|
18.90
|
19.15
|
18.96
|
15.60
|
78,200
|
|
|
1/25/2022
|
+0.05 / +0.27%
|
18.80
|
18.85
|
18.70
|
18.85
|
18.77
|
15.36
|
58,800
|
|
|
1/24/2022
|
-0.55 / -2.84%
|
19.45
|
19.45
|
18.80
|
18.80
|
19.00
|
15.32
|
48,800
|
|
|
1/21/2022
|
-0.05 / -0.26%
|
19.50
|
19.50
|
18.90
|
19.35
|
19.15
|
15.77
|
28,200
|
|
|
1/20/2022
|
+0.70 / +3.74%
|
18.70
|
19.40
|
18.50
|
19.40
|
18.83
|
15.81
|
50,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
18.65
|
19.00
|
18.60
|
18.70
|
18.71
|
15.24
|
54,300
|
|
|
1/18/2022
|
-0.60 / -3.11%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.90
|
15.24
|
132,100
|
|
|
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
|
|
|