|
Closing price on 4/9/2021
|
|
| Open |
22.25 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
109,600 |
| Split-adjusted Price |
18.02 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.05 / +0.22%
|
22.25
|
22.40
|
22.00
|
22.30
|
22.09
|
18.02
|
109,600
|
|
|
4/8/2021
|
-0.20 / -0.89%
|
22.45
|
22.60
|
22.25
|
22.25
|
22.40
|
17.98
|
56,500
|
|
|
4/7/2021
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.00
|
22.45
|
22.12
|
18.14
|
137,300
|
|
|
4/6/2021
|
-0.40 / -1.75%
|
22.60
|
22.90
|
22.10
|
22.50
|
22.46
|
18.18
|
87,400
|
|
|
4/5/2021
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.60
|
18.50
|
102,100
|
|
|
4/2/2021
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.70
|
22.95
|
22.82
|
18.54
|
133,400
|
|
|
4/1/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.65
|
23.00
|
22.84
|
18.58
|
77,200
|
|
|
3/31/2021
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.70
|
23.00
|
22.93
|
18.58
|
45,700
|
|
|
3/30/2021
|
+0.45 / +1.97%
|
22.55
|
23.40
|
22.55
|
23.30
|
23.04
|
18.83
|
49,400
|
|
|
3/29/2021
|
+0.25 / +1.11%
|
23.70
|
23.70
|
22.65
|
22.85
|
23.04
|
18.46
|
24,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
22.50
|
22.80
|
21.50
|
22.60
|
22.28
|
18.26
|
78,200
|
|
|
3/25/2021
|
-0.40 / -1.74%
|
22.80
|
23.10
|
22.00
|
22.60
|
22.75
|
18.26
|
119,700
|
|
|
3/24/2021
|
-0.65 / -2.75%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.41
|
18.58
|
125,700
|
|
|
3/23/2021
|
-0.35 / -1.46%
|
24.15
|
24.15
|
23.65
|
23.65
|
23.79
|
19.11
|
129,600
|
|
|
3/22/2021
|
+0.45 / +1.91%
|
23.30
|
24.50
|
23.30
|
24.00
|
23.89
|
19.39
|
164,600
|
|
|
3/19/2021
|
-0.25 / -1.05%
|
23.80
|
23.80
|
23.55
|
23.55
|
23.63
|
19.03
|
46,900
|
|
|
3/18/2021
|
-0.25 / -1.04%
|
24.30
|
24.40
|
23.80
|
23.80
|
24.16
|
19.23
|
105,600
|
|
|
3/17/2021
|
+1.55 / +6.89%
|
22.50
|
24.05
|
22.40
|
24.05
|
23.47
|
19.43
|
522,200
|
|
|
3/16/2021
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.35
|
22.50
|
22.50
|
18.18
|
45,300
|
|
|
3/15/2021
|
+0.40 / +1.79%
|
22.90
|
22.90
|
22.15
|
22.70
|
22.41
|
18.34
|
68,200
|
|
|
3/12/2021
|
-0.10 / -0.45%
|
22.40
|
23.00
|
22.25
|
22.30
|
22.53
|
18.02
|
78,500
|
|
|
3/11/2021
|
-0.40 / -1.75%
|
22.80
|
22.80
|
21.75
|
22.40
|
22.21
|
18.10
|
160,900
|
|
|
3/10/2021
|
+1.30 / +6.05%
|
21.50
|
22.80
|
21.30
|
22.80
|
21.99
|
18.42
|
82,300
|
|
|
3/9/2021
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.40
|
21.50
|
21.61
|
17.37
|
112,400
|
|
|
3/8/2021
|
+0.10 / +0.46%
|
22.00
|
22.40
|
21.70
|
21.70
|
21.88
|
17.53
|
94,700
|
|
|
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
|
|
|