|
Closing price on 5/27/2022
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
29,300 |
| Split-adjusted Price |
14.22 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
14.22
|
29,300
|
|
|
5/26/2022
|
+0.05 / +0.31%
|
16.45
|
16.50
|
16.20
|
16.40
|
16.38
|
14.22
|
7,200
|
|
|
5/25/2022
|
+0.25 / +1.55%
|
16.10
|
16.40
|
16.10
|
16.35
|
16.21
|
14.18
|
29,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.05
|
16.10
|
16.11
|
13.96
|
14,500
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.10
|
16.10
|
16.26
|
13.96
|
12,300
|
|
|
5/20/2022
|
-0.25 / -1.53%
|
16.05
|
16.25
|
16.00
|
16.10
|
16.11
|
13.96
|
76,800
|
|
|
5/19/2022
|
-0.35 / -2.10%
|
16.20
|
16.35
|
16.10
|
16.35
|
16.17
|
14.18
|
36,100
|
|
|
5/18/2022
|
+0.25 / +1.52%
|
16.80
|
16.80
|
16.10
|
16.70
|
16.47
|
14.48
|
12,500
|
|
|
5/17/2022
|
+0.65 / +4.11%
|
15.80
|
16.85
|
15.80
|
16.45
|
16.44
|
14.26
|
25,700
|
|
|
5/16/2022
|
+0.05 / +0.32%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.91
|
13.70
|
22,200
|
|
|
5/13/2022
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.75
|
15.76
|
13.66
|
108,300
|
|
|
5/12/2022
|
-0.50 / -3.08%
|
16.00
|
16.05
|
15.75
|
15.75
|
15.81
|
13.66
|
91,500
|
|
|
5/11/2022
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.05
|
16.25
|
16.15
|
14.09
|
25,000
|
|
|
5/10/2022
|
+0.65 / +4.18%
|
15.55
|
16.20
|
15.50
|
16.20
|
15.81
|
14.05
|
89,500
|
|
|
5/9/2022
|
-0.85 / -5.18%
|
16.20
|
16.30
|
15.50
|
15.55
|
15.81
|
13.48
|
242,700
|
|
|
5/6/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.34
|
14.22
|
26,000
|
|
|
5/5/2022
|
+0.15 / +0.92%
|
16.35
|
16.50
|
16.25
|
16.40
|
16.32
|
14.22
|
56,400
|
|
|
5/4/2022
|
-0.45 / -2.69%
|
16.80
|
16.80
|
16.25
|
16.25
|
16.40
|
14.09
|
175,300
|
|
|
4/29/2022
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.64
|
14.48
|
179,700
|
|
|
4/28/2022
|
-0.05 / -0.30%
|
17.05
|
17.05
|
16.70
|
16.75
|
16.90
|
14.52
|
102,500
|
|
|
4/27/2022
|
+0.30 / +1.82%
|
16.45
|
17.05
|
16.40
|
16.80
|
16.86
|
14.57
|
145,500
|
|
|
4/26/2022
|
+0.55 / +3.45%
|
15.05
|
16.50
|
15.05
|
16.50
|
15.94
|
14.31
|
158,900
|
|
|
4/25/2022
|
-1.15 / -6.73%
|
17.10
|
17.50
|
15.95
|
15.95
|
16.41
|
13.83
|
371,300
|
|
|
4/22/2022
|
-1.25 / -6.81%
|
18.00
|
18.10
|
17.10
|
17.10
|
17.41
|
14.83
|
641,700
|
|
|
4/21/2022
|
-1.35 / -6.85%
|
18.60
|
18.90
|
18.35
|
18.35
|
18.43
|
15.91
|
370,400
|
|
|
4/20/2022
|
-1.05 / -5.06%
|
20.75
|
20.75
|
19.70
|
19.70
|
19.96
|
17.08
|
159,300
|
|
|
4/19/2022
|
+0.45 / +2.22%
|
20.40
|
21.50
|
20.40
|
20.75
|
20.90
|
17.99
|
389,700
|
|
|
4/18/2022
|
+0.45 / +2.13%
|
21.20
|
22.10
|
21.15
|
21.60
|
21.57
|
17.60
|
406,300
|
|
|
4/15/2022
|
0.00 / 0.00%
|
21.45
|
21.45
|
21.00
|
21.15
|
21.11
|
17.23
|
119,000
|
|
|
4/14/2022
|
-0.45 / -2.08%
|
21.60
|
21.60
|
21.10
|
21.15
|
21.39
|
17.23
|
79,100
|
|
|