|
Closing price on 8/24/2022
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
19,600 |
| Split-adjusted Price |
15.17 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.53
|
15.17
|
19,600
|
|
|
8/23/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.48
|
15.17
|
12,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.35
|
17.40
|
17.46
|
15.09
|
55,300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.35
|
17.40
|
17.49
|
15.09
|
17,500
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.35
|
17.40
|
17.38
|
15.09
|
11,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.40
|
17.40
|
17.43
|
15.09
|
17,000
|
|
|
8/16/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
15.09
|
16,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.41
|
15.09
|
8,200
|
|
|
8/12/2022
|
-0.05 / -0.29%
|
17.45
|
17.50
|
17.25
|
17.40
|
17.34
|
15.09
|
4,400
|
|
|
8/11/2022
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.35
|
17.45
|
17.45
|
15.13
|
13,400
|
|
|
8/10/2022
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.25
|
17.50
|
17.28
|
15.17
|
12,100
|
|
|
8/9/2022
|
+0.15 / +0.86%
|
17.25
|
17.50
|
17.25
|
17.50
|
17.40
|
15.17
|
24,500
|
|
|
8/8/2022
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.30
|
17.35
|
17.31
|
15.04
|
47,000
|
|
|
8/5/2022
|
-0.30 / -1.70%
|
17.80
|
17.95
|
17.20
|
17.30
|
17.56
|
15.00
|
50,700
|
|
|
8/4/2022
|
+0.50 / +2.92%
|
17.20
|
17.75
|
17.20
|
17.60
|
17.49
|
15.26
|
105,700
|
|
|
8/3/2022
|
-0.05 / -0.29%
|
17.10
|
17.15
|
17.05
|
17.10
|
17.05
|
14.83
|
9,500
|
|
|
8/2/2022
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.15
|
17.15
|
17.20
|
14.87
|
10,600
|
|
|
8/1/2022
|
+0.05 / +0.29%
|
17.15
|
17.20
|
16.65
|
17.20
|
16.97
|
14.91
|
23,400
|
|
|
7/29/2022
|
+0.10 / +0.59%
|
17.10
|
17.15
|
17.10
|
17.15
|
17.12
|
14.87
|
4,400
|
|
|
7/28/2022
|
-0.25 / -1.45%
|
17.15
|
17.30
|
17.05
|
17.05
|
17.20
|
14.78
|
8,800
|
|
|
7/27/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.05
|
17.30
|
17.24
|
15.00
|
2,000
|
|
|
7/26/2022
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.36
|
15.09
|
7,800
|
|
|
7/25/2022
|
0.00 / 0.00%
|
17.25
|
17.45
|
17.00
|
17.30
|
17.13
|
15.00
|
41,800
|
|
|
7/22/2022
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.15
|
17.30
|
17.21
|
15.00
|
6,500
|
|
|
7/21/2022
|
+0.05 / +0.29%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.69
|
14.91
|
63,000
|
|
|
7/20/2022
|
+0.05 / +0.29%
|
17.30
|
17.30
|
16.95
|
17.15
|
17.26
|
14.87
|
32,400
|
|
|
7/19/2022
|
-0.05 / -0.29%
|
16.50
|
17.20
|
16.50
|
17.10
|
16.77
|
14.83
|
21,800
|
|
|
7/18/2022
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.39
|
14.87
|
5,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.09
|
14.83
|
9,600
|
|
|
7/14/2022
|
+0.05 / +0.29%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.02
|
14.83
|
7,900
|
|
|