|
Closing price on 3/5/2021
|
|
| Open |
21.50 |
| High |
21.85 |
| Low |
21.10 |
| Volume |
117,500 |
| Split-adjusted Price |
17.45 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.35 / -1.59%
|
21.50
|
21.85
|
21.10
|
21.60
|
21.42
|
17.45
|
117,500
|
|
|
3/4/2021
|
-1.05 / -4.57%
|
23.10
|
23.20
|
21.50
|
21.95
|
22.28
|
17.74
|
84,600
|
|
|
3/3/2021
|
+1.00 / +4.55%
|
23.30
|
23.50
|
22.95
|
23.00
|
23.27
|
18.58
|
137,000
|
|
|
3/2/2021
|
+1.40 / +6.80%
|
20.65
|
22.00
|
20.45
|
22.00
|
20.60
|
17.78
|
199,800
|
|
|
3/1/2021
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.00
|
20.60
|
20.31
|
16.64
|
276,900
|
|
|
2/26/2021
|
-0.35 / -1.68%
|
20.60
|
20.70
|
20.20
|
20.50
|
20.52
|
16.56
|
59,200
|
|
|
2/25/2021
|
-0.15 / -0.71%
|
21.40
|
21.40
|
20.00
|
20.85
|
20.58
|
16.85
|
206,400
|
|
|
2/24/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.80
|
21.00
|
21.01
|
16.97
|
80,700
|
|
|
2/23/2021
|
-0.80 / -3.67%
|
21.50
|
21.80
|
20.80
|
21.00
|
21.09
|
16.97
|
191,700
|
|
|
2/22/2021
|
-0.10 / -0.46%
|
21.95
|
22.00
|
21.50
|
21.80
|
21.74
|
17.61
|
60,100
|
|
|
2/19/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.91
|
17.70
|
35,900
|
|
|
2/18/2021
|
-0.10 / -0.45%
|
22.05
|
22.05
|
21.50
|
21.90
|
21.81
|
17.70
|
81,000
|
|
|
2/17/2021
|
+0.70 / +3.29%
|
21.50
|
22.50
|
21.10
|
22.00
|
21.72
|
17.78
|
114,300
|
|
|
2/9/2021
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.00
|
21.30
|
21.21
|
17.21
|
109,000
|
|
|
2/8/2021
|
-0.45 / -2.05%
|
22.70
|
22.70
|
21.20
|
21.50
|
21.95
|
17.37
|
44,700
|
|
|
2/5/2021
|
+0.45 / +2.09%
|
21.50
|
22.00
|
21.50
|
21.95
|
21.58
|
17.74
|
34,300
|
|
|
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
|
|
|