|
Closing price on 9/16/2022
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.20 |
| Volume |
16,600 |
| Split-adjusted Price |
14.91 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.15 / -0.86%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.22
|
14.91
|
16,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.30
|
17.35
|
17.35
|
15.04
|
5,700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
17.35
|
17.35
|
17.30
|
17.35
|
17.34
|
15.04
|
8,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.29
|
15.04
|
13,200
|
|
|
9/12/2022
|
+0.20 / +1.17%
|
17.10
|
17.35
|
17.10
|
17.35
|
17.24
|
15.04
|
2,200
|
|
|
9/9/2022
|
-0.05 / -0.29%
|
17.20
|
17.35
|
17.15
|
17.15
|
17.21
|
14.87
|
5,900
|
|
|
9/8/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.15
|
17.20
|
17.18
|
14.91
|
7,200
|
|
|
9/7/2022
|
-0.35 / -1.99%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.25
|
14.91
|
18,300
|
|
|
9/6/2022
|
+0.05 / +0.29%
|
17.35
|
17.55
|
17.35
|
17.55
|
17.46
|
15.22
|
17,600
|
|
|
9/5/2022
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.35
|
17.50
|
17.45
|
15.17
|
1,800
|
|
|
8/31/2022
|
-0.10 / -0.57%
|
17.35
|
17.50
|
17.35
|
17.45
|
17.41
|
15.13
|
5,700
|
|
|
8/30/2022
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.45
|
17.55
|
17.52
|
15.22
|
18,400
|
|
|
8/29/2022
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.50
|
17.42
|
15.17
|
12,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.45
|
17.50
|
17.49
|
15.17
|
14,300
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.50
|
17.50
|
17.50
|
15.17
|
6,900
|
|
|
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
|
|
|