|
Closing price on 8/16/2021
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.65 |
| Volume |
74,800 |
| Split-adjusted Price |
14.42 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.65
|
17.85
|
17.83
|
14.42
|
74,800
|
|
|
8/13/2021
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.65
|
17.90
|
17.81
|
14.46
|
48,800
|
|
|
8/12/2021
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.60
|
18.30
|
18.10
|
14.79
|
86,400
|
|
|
8/11/2021
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.08
|
14.54
|
76,600
|
|
|
8/10/2021
|
+0.50 / +2.91%
|
17.25
|
17.70
|
17.25
|
17.70
|
17.49
|
14.30
|
82,900
|
|
|
8/9/2021
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.00
|
13.90
|
43,400
|
|
|
8/6/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.09
|
13.74
|
34,400
|
|
|
8/5/2021
|
+0.25 / +1.47%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.10
|
13.90
|
35,200
|
|
|
8/4/2021
|
+0.05 / +0.30%
|
16.75
|
17.25
|
16.75
|
16.95
|
17.04
|
13.70
|
61,100
|
|
|
8/3/2021
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.55
|
16.90
|
16.80
|
13.66
|
30,700
|
|
|
8/2/2021
|
-0.25 / -1.47%
|
17.05
|
17.10
|
16.70
|
16.80
|
16.89
|
13.57
|
41,100
|
|
|
7/30/2021
|
+0.05 / +0.29%
|
16.85
|
17.05
|
16.50
|
17.05
|
16.73
|
13.78
|
155,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.89
|
13.74
|
14,800
|
|
|
7/28/2021
|
-0.35 / -2.02%
|
17.10
|
17.45
|
17.00
|
17.00
|
17.35
|
13.74
|
14,000
|
|
|
7/27/2021
|
+0.50 / +2.97%
|
17.10
|
17.55
|
17.00
|
17.35
|
17.31
|
14.02
|
72,400
|
|
|
7/26/2021
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.60
|
16.85
|
16.83
|
13.61
|
33,400
|
|
|
7/23/2021
|
-0.40 / -2.36%
|
16.90
|
16.90
|
16.55
|
16.55
|
16.78
|
13.37
|
46,300
|
|
|
7/22/2021
|
0.00 / 0.00%
|
16.50
|
16.95
|
16.50
|
16.95
|
16.85
|
13.70
|
62,300
|
|
|
7/21/2021
|
+0.05 / +0.30%
|
16.80
|
17.00
|
16.50
|
16.95
|
16.70
|
13.70
|
45,800
|
|
|
7/20/2021
|
+0.50 / +3.05%
|
16.30
|
16.90
|
16.00
|
16.90
|
16.22
|
13.66
|
61,700
|
|
|
7/19/2021
|
-0.60 / -3.53%
|
16.95
|
16.95
|
16.20
|
16.40
|
16.46
|
13.25
|
82,300
|
|
|
7/16/2021
|
+0.10 / +0.59%
|
16.90
|
17.05
|
16.90
|
17.00
|
16.98
|
13.74
|
47,000
|
|
|
7/15/2021
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.79
|
13.66
|
60,100
|
|
|
7/14/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.67
|
13.49
|
29,100
|
|
|
7/13/2021
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.89
|
13.66
|
54,600
|
|
|
7/12/2021
|
-0.60 / -3.41%
|
17.50
|
17.50
|
16.40
|
17.00
|
16.57
|
13.74
|
174,300
|
|
|
7/9/2021
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.52
|
14.22
|
77,500
|
|
|
7/8/2021
|
-0.35 / -1.95%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.64
|
14.22
|
51,100
|
|
|
7/7/2021
|
-0.15 / -0.83%
|
18.00
|
18.10
|
17.60
|
17.95
|
17.80
|
14.50
|
125,100
|
|
|
7/6/2021
|
-0.20 / -1.09%
|
18.30
|
18.60
|
18.10
|
18.10
|
18.22
|
14.62
|
78,500
|
|
|