|
Closing price on 9/8/2021
|
|
| Open |
19.40 |
| High |
19.65 |
| Low |
19.00 |
| Volume |
83,800 |
| Split-adjusted Price |
15.51 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|