|
Closing price on 4/8/2022
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
21.20 |
| Volume |
209,800 |
| Split-adjusted Price |
17.27 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.85 / -3.85%
|
22.20
|
22.30
|
21.20
|
21.20
|
21.78
|
17.27
|
209,800
|
|
|
4/7/2022
|
+0.65 / +3.04%
|
21.55
|
22.45
|
21.55
|
22.05
|
22.05
|
17.97
|
447,400
|
|
|
4/6/2022
|
+0.25 / +1.18%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.31
|
17.44
|
152,700
|
|
|
4/5/2022
|
-0.25 / -1.17%
|
21.50
|
21.50
|
21.10
|
21.15
|
21.27
|
17.23
|
143,700
|
|
|
4/4/2022
|
+0.45 / +2.15%
|
20.90
|
21.50
|
20.70
|
21.40
|
21.07
|
17.44
|
251,500
|
|
|
4/1/2022
|
-0.20 / -0.95%
|
20.90
|
21.25
|
20.80
|
20.95
|
21.00
|
17.07
|
167,800
|
|
|
3/31/2022
|
-0.05 / -0.24%
|
21.40
|
21.60
|
21.05
|
21.15
|
21.36
|
17.23
|
193,400
|
|
|
3/30/2022
|
+0.85 / +4.18%
|
20.30
|
21.40
|
20.30
|
21.20
|
21.05
|
17.27
|
610,900
|
|
|
3/29/2022
|
+0.20 / +0.99%
|
20.05
|
20.50
|
20.05
|
20.35
|
20.28
|
16.58
|
132,300
|
|
|
3/28/2022
|
+0.05 / +0.25%
|
20.20
|
20.20
|
19.90
|
20.15
|
20.03
|
16.42
|
95,100
|
|
|
3/25/2022
|
+0.15 / +0.75%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.03
|
16.38
|
151,300
|
|
|
3/24/2022
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
19.95
|
20.00
|
16.26
|
90,800
|
|
|
3/23/2022
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.90
|
20.05
|
20.01
|
16.34
|
113,600
|
|
|
3/22/2022
|
-0.10 / -0.50%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.07
|
16.30
|
86,400
|
|
|
3/21/2022
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.12
|
16.38
|
109,200
|
|
|
3/18/2022
|
+0.30 / +1.50%
|
20.05
|
20.30
|
19.95
|
20.30
|
20.06
|
16.54
|
119,100
|
|
|
3/17/2022
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.01
|
16.30
|
102,600
|
|
|
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
|
|
|