|
Closing price on 6/20/2022
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
95,500 |
| Split-adjusted Price |
14.31 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
16.50
|
16.53
|
14.31
|
95,500
|
|
|
6/17/2022
|
-0.30 / -1.79%
|
16.70
|
16.75
|
16.20
|
16.50
|
16.46
|
14.31
|
25,800
|
|
|
6/16/2022
|
+0.10 / +0.60%
|
16.65
|
16.90
|
16.65
|
16.80
|
16.73
|
14.57
|
17,000
|
|
|
6/15/2022
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.65
|
16.70
|
16.73
|
14.48
|
47,600
|
|
|
6/14/2022
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.60
|
16.85
|
16.86
|
14.61
|
56,900
|
|
|
6/13/2022
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.50
|
16.55
|
16.60
|
14.35
|
75,000
|
|
|
6/10/2022
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.60
|
16.75
|
16.68
|
14.52
|
62,500
|
|
|
6/9/2022
|
-0.25 / -1.47%
|
17.05
|
17.20
|
16.80
|
16.80
|
16.92
|
14.57
|
17,300
|
|
|
6/8/2022
|
+0.20 / +1.19%
|
16.50
|
17.05
|
16.50
|
17.05
|
16.70
|
14.78
|
25,900
|
|
|
6/7/2022
|
+0.35 / +2.12%
|
16.50
|
17.60
|
16.50
|
16.85
|
17.03
|
14.61
|
60,200
|
|
|
6/6/2022
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.61
|
14.31
|
26,900
|
|
|
6/3/2022
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.40
|
16.40
|
16.41
|
14.22
|
36,100
|
|
|
6/2/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.35
|
16.40
|
16.40
|
14.22
|
33,400
|
|
|
6/1/2022
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.30
|
16.40
|
16.37
|
14.22
|
34,900
|
|
|
5/31/2022
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.30
|
16.40
|
16.37
|
14.22
|
19,700
|
|
|
5/30/2022
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.30
|
16.45
|
16.32
|
14.26
|
16,700
|
|
|
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
|
|
|