|
Closing price on 9/23/2021
|
|
| Open |
23.60 |
| High |
25.20 |
| Low |
23.20 |
| Volume |
346,100 |
| Split-adjusted Price |
19.07 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
0.00 / 0.00%
|
23.60
|
25.20
|
23.20
|
23.60
|
24.17
|
19.07
|
346,100
|
|
|
9/22/2021
|
-0.60 / -2.48%
|
24.40
|
24.40
|
23.30
|
23.60
|
23.70
|
19.07
|
354,800
|
|
|
9/21/2021
|
-0.75 / -3.01%
|
23.80
|
24.60
|
23.30
|
24.20
|
23.91
|
19.55
|
400,600
|
|
|
9/20/2021
|
+0.70 / +2.89%
|
25.90
|
25.90
|
24.40
|
24.95
|
25.49
|
20.16
|
448,000
|
|
|
9/17/2021
|
+1.55 / +6.83%
|
23.00
|
24.25
|
23.00
|
24.25
|
24.10
|
19.59
|
868,700
|
|
|
9/16/2021
|
-0.30 / -1.30%
|
22.20
|
23.50
|
22.20
|
22.70
|
22.88
|
18.34
|
423,200
|
|
|
9/15/2021
|
-0.60 / -2.54%
|
23.95
|
24.30
|
21.95
|
23.00
|
23.43
|
18.58
|
733,700
|
|
|
9/14/2021
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.07
|
463,700
|
|
|
9/13/2021
|
+1.40 / +6.76%
|
21.50
|
22.10
|
21.20
|
22.10
|
21.91
|
17.86
|
795,900
|
|
|
9/10/2021
|
+1.35 / +6.98%
|
19.45
|
20.70
|
19.45
|
20.70
|
20.33
|
16.73
|
538,000
|
|
|
9/9/2021
|
+0.15 / +0.78%
|
19.10
|
19.35
|
18.90
|
19.35
|
19.11
|
15.63
|
87,000
|
|
|
9/8/2021
|
-0.10 / -0.52%
|
19.40
|
19.65
|
19.00
|
19.20
|
19.08
|
15.51
|
83,800
|
|
|
9/7/2021
|
-0.50 / -2.53%
|
20.25
|
20.25
|
19.30
|
19.30
|
19.84
|
15.59
|
215,000
|
|
|
9/6/2021
|
+1.25 / +6.74%
|
18.95
|
19.80
|
18.90
|
19.80
|
19.57
|
16.00
|
360,300
|
|
|
9/1/2021
|
+0.35 / +1.92%
|
18.05
|
18.55
|
18.00
|
18.55
|
18.34
|
14.99
|
116,000
|
|
|
8/31/2021
|
0.00 / 0.00%
|
18.35
|
18.40
|
18.05
|
18.20
|
18.25
|
14.71
|
110,800
|
|
|
8/30/2021
|
+0.50 / +2.82%
|
17.75
|
18.30
|
17.75
|
18.20
|
18.05
|
14.71
|
82,900
|
|
|
8/27/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.58
|
14.30
|
157,300
|
|
|
8/26/2021
|
-0.30 / -1.66%
|
17.80
|
18.30
|
17.75
|
17.80
|
17.99
|
14.38
|
27,400
|
|
|
8/25/2021
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.80
|
18.10
|
17.87
|
14.62
|
24,400
|
|
|
8/24/2021
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.60
|
18.30
|
18.06
|
14.79
|
106,800
|
|
|
8/23/2021
|
+0.15 / +0.82%
|
18.25
|
18.80
|
18.25
|
18.40
|
18.50
|
14.87
|
82,800
|
|
|
8/20/2021
|
-0.60 / -3.18%
|
18.85
|
19.20
|
18.25
|
18.25
|
18.88
|
14.75
|
167,500
|
|
|
8/19/2021
|
+0.90 / +5.01%
|
17.95
|
18.85
|
17.95
|
18.85
|
18.43
|
15.23
|
250,900
|
|
|
8/18/2021
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.75
|
17.95
|
17.86
|
14.50
|
53,200
|
|
|
8/17/2021
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
17.95
|
17.89
|
14.50
|
49,400
|
|
|
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
|
|
|