|
Closing price on 3/16/2022
|
|
| Open |
20.10 |
| High |
20.30 |
| Low |
19.50 |
| Volume |
173,500 |
| Split-adjusted Price |
16.30 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
-0.20 / -0.99%
|
20.10
|
20.30
|
19.50
|
20.00
|
19.98
|
16.30
|
173,500
|
|
|
3/15/2022
|
+0.20 / +1.00%
|
20.05
|
20.50
|
20.00
|
20.20
|
20.14
|
16.46
|
72,100
|
|
|
3/14/2022
|
-1.05 / -4.99%
|
21.55
|
21.55
|
20.00
|
20.00
|
20.50
|
16.30
|
159,600
|
|
|
3/11/2022
|
-0.05 / -0.24%
|
21.00
|
21.65
|
20.65
|
21.05
|
21.14
|
17.15
|
343,600
|
|
|
3/10/2022
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.70
|
21.10
|
21.00
|
17.19
|
162,900
|
|
|
3/9/2022
|
-0.40 / -1.87%
|
21.30
|
21.30
|
20.70
|
21.00
|
20.91
|
17.11
|
86,700
|
|
|
3/8/2022
|
+1.20 / +5.94%
|
20.15
|
21.50
|
20.10
|
21.40
|
20.98
|
17.44
|
542,900
|
|
|
3/7/2022
|
+0.20 / +1.00%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.08
|
16.46
|
116,900
|
|
|
3/4/2022
|
-0.05 / -0.25%
|
20.05
|
20.20
|
20.00
|
20.00
|
20.08
|
16.30
|
53,500
|
|
|
3/3/2022
|
+0.05 / +0.25%
|
20.10
|
20.40
|
20.00
|
20.05
|
20.06
|
16.34
|
92,300
|
|
|
3/2/2022
|
-0.15 / -0.74%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.18
|
16.30
|
74,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.15
|
20.19
|
16.42
|
51,600
|
|
|
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
|
|
|