|
Closing price on 7/9/2024
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.75 |
| Volume |
352,700 |
| Split-adjusted Price |
13.45 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
-0.55 / -3.78%
|
14.60
|
14.60
|
13.75
|
14.00
|
13.96
|
13.45
|
352,700
|
|
|
7/8/2024
|
-0.55 / -3.64%
|
15.10
|
15.30
|
14.55
|
14.55
|
14.75
|
13.98
|
183,000
|
|
|
7/5/2024
|
+0.30 / +2.03%
|
14.80
|
15.45
|
14.80
|
15.10
|
15.14
|
14.51
|
190,700
|
|
|
7/4/2024
|
+0.30 / +2.07%
|
14.50
|
14.95
|
14.50
|
14.80
|
14.75
|
14.22
|
204,600
|
|
|
7/3/2024
|
+0.20 / +1.40%
|
14.45
|
14.80
|
14.45
|
14.50
|
14.65
|
13.93
|
136,500
|
|
|
7/2/2024
|
-0.20 / -1.38%
|
14.70
|
15.25
|
14.20
|
14.30
|
14.42
|
13.74
|
179,200
|
|
|
7/1/2024
|
-1.05 / -6.75%
|
14.80
|
15.15
|
14.50
|
14.50
|
14.55
|
13.93
|
393,700
|
|
|
6/28/2024
|
-1.15 / -6.89%
|
16.30
|
16.30
|
15.55
|
15.55
|
15.71
|
14.94
|
225,300
|
|
|
6/27/2024
|
-0.60 / -3.47%
|
17.70
|
17.70
|
16.10
|
16.70
|
16.55
|
16.05
|
218,600
|
|
|
6/26/2024
|
+0.65 / +3.90%
|
17.20
|
17.80
|
17.10
|
17.30
|
17.46
|
16.62
|
142,000
|
|
|
6/25/2024
|
-1.10 / -6.20%
|
17.00
|
17.40
|
16.55
|
16.65
|
16.91
|
16.00
|
1,017,100
|
|
|
6/24/2024
|
-1.30 / -6.82%
|
18.60
|
18.90
|
17.75
|
17.75
|
17.99
|
17.05
|
375,200
|
|
|
6/21/2024
|
+0.25 / +1.33%
|
20.05
|
20.05
|
19.05
|
19.05
|
19.57
|
18.30
|
467,700
|
|
|
6/20/2024
|
+1.20 / +6.82%
|
18.55
|
18.80
|
18.00
|
18.80
|
18.78
|
18.06
|
878,000
|
|
|
6/19/2024
|
+1.15 / +6.99%
|
16.70
|
17.60
|
16.70
|
17.60
|
17.49
|
16.91
|
599,100
|
|
|
6/18/2024
|
+1.05 / +6.82%
|
15.45
|
16.45
|
15.20
|
16.45
|
16.02
|
15.80
|
317,400
|
|
|
6/17/2024
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.35
|
14.80
|
193,100
|
|
|
6/14/2024
|
+0.05 / +0.33%
|
15.15
|
15.90
|
14.85
|
15.20
|
15.25
|
14.60
|
117,800
|
|
|
6/13/2024
|
+0.90 / +6.32%
|
14.40
|
15.20
|
14.40
|
15.15
|
15.10
|
14.56
|
285,600
|
|
|
6/12/2024
|
-0.10 / -0.70%
|
14.20
|
14.35
|
14.05
|
14.25
|
14.23
|
13.69
|
44,300
|
|
|
6/11/2024
|
-0.40 / -2.71%
|
14.45
|
14.75
|
14.20
|
14.35
|
14.42
|
13.79
|
81,400
|
|
|
6/10/2024
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.20
|
14.75
|
14.55
|
14.17
|
123,600
|
|
|
6/7/2024
|
+0.15 / +1.02%
|
14.65
|
15.05
|
14.55
|
14.80
|
14.78
|
14.22
|
165,900
|
|
|
6/6/2024
|
-0.40 / -2.66%
|
15.50
|
15.80
|
14.40
|
14.65
|
14.88
|
14.08
|
254,400
|
|
|
6/5/2024
|
+0.20 / +1.35%
|
14.85
|
15.60
|
14.75
|
15.05
|
15.27
|
14.46
|
203,100
|
|
|
6/4/2024
|
+0.85 / +6.07%
|
14.30
|
14.95
|
13.05
|
14.85
|
14.70
|
14.27
|
456,000
|
|
|
6/3/2024
|
+0.45 / +3.32%
|
13.65
|
14.25
|
13.65
|
14.00
|
13.98
|
13.45
|
141,300
|
|
|
5/31/2024
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.30
|
13.55
|
13.48
|
13.02
|
43,300
|
|
|
5/30/2024
|
-0.35 / -2.57%
|
13.55
|
13.55
|
13.15
|
13.25
|
13.27
|
12.73
|
35,600
|
|
|
5/29/2024
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.72
|
13.07
|
13,800
|
|
|