|
Closing price on 2/4/2021
|
|
| Open |
21.50 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
87,300 |
| Split-adjusted Price |
17.37 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.70 / -3.15%
|
21.50
|
22.20
|
21.40
|
21.50
|
21.62
|
17.37
|
87,300
|
|
|
2/3/2021
|
+0.60 / +2.78%
|
20.60
|
22.30
|
20.60
|
22.20
|
21.60
|
17.94
|
26,200
|
|
|
2/2/2021
|
-1.00 / -4.42%
|
22.00
|
22.00
|
21.05
|
21.60
|
21.09
|
17.45
|
220,600
|
|
|
2/1/2021
|
-1.70 / -7.00%
|
24.30
|
24.30
|
22.60
|
22.60
|
22.61
|
18.26
|
185,000
|
|
|
1/29/2021
|
+1.05 / +4.52%
|
21.80
|
24.50
|
21.80
|
24.30
|
23.41
|
19.63
|
23,200
|
|
|
1/28/2021
|
-1.75 / -7.00%
|
23.30
|
24.00
|
23.25
|
23.25
|
23.25
|
18.79
|
307,200
|
|
|
1/27/2021
|
-1.00 / -3.85%
|
26.00
|
26.00
|
24.50
|
25.00
|
25.31
|
20.20
|
89,900
|
|
|
1/26/2021
|
+0.20 / +0.78%
|
25.80
|
26.00
|
24.60
|
26.00
|
25.21
|
21.01
|
112,500
|
|
|
1/25/2021
|
-0.45 / -1.71%
|
26.25
|
26.25
|
25.80
|
25.80
|
25.80
|
20.85
|
69,500
|
|
|
1/22/2021
|
+0.45 / +1.74%
|
25.80
|
26.40
|
25.80
|
26.25
|
26.00
|
21.21
|
91,600
|
|
|
1/21/2021
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.79
|
20.85
|
96,600
|
|
|
1/20/2021
|
+0.60 / +2.38%
|
25.40
|
26.00
|
23.70
|
25.80
|
25.21
|
20.85
|
126,000
|
|
|
1/19/2021
|
-1.80 / -6.67%
|
27.10
|
28.00
|
25.15
|
25.20
|
26.21
|
20.36
|
79,200
|
|
|
1/18/2021
|
-0.40 / -1.46%
|
27.40
|
27.50
|
27.00
|
27.00
|
27.10
|
21.82
|
75,500
|
|
|
1/15/2021
|
-0.50 / -1.79%
|
27.90
|
28.20
|
27.40
|
27.40
|
27.77
|
22.14
|
42,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.30
|
27.90
|
27.76
|
22.54
|
56,400
|
|
|
1/13/2021
|
-0.10 / -0.34%
|
29.00
|
30.00
|
28.90
|
28.90
|
29.57
|
22.54
|
103,900
|
|
|
1/12/2021
|
+0.20 / +0.69%
|
29.30
|
29.30
|
28.70
|
29.00
|
28.99
|
22.62
|
119,000
|
|
|
1/11/2021
|
+1.80 / +6.67%
|
27.00
|
28.80
|
27.00
|
28.80
|
27.67
|
22.46
|
473,700
|
|
|
1/8/2021
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.75
|
27.00
|
26.89
|
21.06
|
50,500
|
|
|
1/7/2021
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.60
|
26.80
|
26.76
|
20.90
|
125,200
|
|
|
1/6/2021
|
-0.20 / -0.74%
|
27.20
|
27.30
|
27.00
|
27.00
|
27.15
|
21.06
|
149,700
|
|
|
1/5/2021
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.10
|
27.20
|
27.50
|
21.22
|
96,100
|
|
|
1/4/2021
|
+0.60 / +2.23%
|
27.20
|
28.00
|
27.00
|
27.50
|
27.25
|
21.45
|
163,400
|
|
|
12/31/2020
|
+0.20 / +0.75%
|
26.50
|
27.20
|
26.20
|
26.90
|
26.75
|
20.98
|
34,630
|
|
|
12/30/2020
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.40
|
26.70
|
26.71
|
20.83
|
38,730
|
|
|
12/29/2020
|
-0.45 / -1.65%
|
28.00
|
28.00
|
26.60
|
26.80
|
26.96
|
20.90
|
71,960
|
|
|
12/28/2020
|
+1.75 / +6.86%
|
26.00
|
27.25
|
26.00
|
27.25
|
27.09
|
21.26
|
280,830
|
|
|
12/25/2020
|
0.00 / 0.00%
|
25.00
|
25.80
|
25.00
|
25.50
|
25.43
|
19.89
|
148,260
|
|
|
12/24/2020
|
-0.10 / -0.39%
|
26.30
|
26.45
|
24.40
|
25.50
|
25.44
|
19.89
|
114,880
|
|
|