|
Closing price on 11/24/2021
|
|
| Open |
21.20 |
| High |
21.40 |
| Low |
20.90 |
| Volume |
125,100 |
| Split-adjusted Price |
16.11 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
+0.20 / +0.95%
|
21.20
|
21.40
|
20.90
|
21.30
|
21.11
|
16.11
|
125,100
|
|
|
11/23/2021
|
+0.70 / +3.43%
|
20.30
|
21.15
|
20.30
|
21.10
|
20.84
|
15.96
|
157,200
|
|
|
11/22/2021
|
-1.50 / -6.85%
|
21.95
|
22.10
|
20.40
|
20.40
|
21.13
|
15.43
|
260,200
|
|
|
11/19/2021
|
-0.65 / -2.88%
|
22.55
|
23.00
|
21.90
|
21.90
|
22.41
|
16.56
|
405,900
|
|
|
11/18/2021
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.55
|
22.62
|
17.05
|
311,200
|
|
|
11/17/2021
|
-0.55 / -2.35%
|
23.40
|
23.40
|
22.80
|
22.85
|
22.98
|
17.28
|
241,000
|
|
|
11/16/2021
|
+0.35 / +1.52%
|
23.10
|
23.65
|
22.80
|
23.40
|
23.21
|
17.69
|
259,900
|
|
|
11/15/2021
|
-0.25 / -1.07%
|
22.80
|
23.30
|
22.80
|
23.05
|
22.99
|
17.43
|
445,500
|
|
|
11/12/2021
|
-0.50 / -2.10%
|
23.85
|
24.00
|
23.25
|
23.30
|
23.52
|
17.62
|
387,000
|
|
|
11/11/2021
|
-0.15 / -0.63%
|
23.95
|
24.40
|
23.70
|
23.80
|
23.96
|
18.00
|
458,100
|
|
|
11/10/2021
|
-0.25 / -1.03%
|
24.20
|
24.50
|
23.85
|
23.95
|
24.14
|
18.11
|
388,200
|
|
|
11/9/2021
|
+0.50 / +2.11%
|
24.00
|
24.40
|
23.50
|
24.20
|
24.04
|
18.30
|
408,600
|
|
|
11/8/2021
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.70
|
23.90
|
24.00
|
17.92
|
239,100
|
|
|
11/5/2021
|
-0.50 / -2.05%
|
24.85
|
24.85
|
23.85
|
23.90
|
24.16
|
17.92
|
276,400
|
|
|
11/4/2021
|
+0.80 / +3.39%
|
23.60
|
24.50
|
23.30
|
24.40
|
23.94
|
18.30
|
260,600
|
|
|
11/3/2021
|
-1.00 / -4.07%
|
25.10
|
25.10
|
23.60
|
23.60
|
24.51
|
17.70
|
640,100
|
|
|
11/2/2021
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.70
|
24.60
|
23.96
|
18.45
|
875,500
|
|
|
11/1/2021
|
+0.60 / +2.68%
|
22.50
|
23.50
|
22.30
|
23.00
|
22.91
|
17.25
|
238,200
|
|
|
10/29/2021
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.20
|
22.40
|
22.38
|
16.80
|
182,400
|
|
|
10/28/2021
|
-0.40 / -1.75%
|
22.85
|
23.10
|
22.25
|
22.50
|
22.52
|
16.87
|
224,800
|
|
|
10/27/2021
|
-0.10 / -0.43%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.23
|
17.17
|
221,000
|
|
|
10/26/2021
|
+1.00 / +4.55%
|
22.25
|
23.00
|
22.00
|
23.00
|
22.63
|
17.25
|
342,800
|
|
|
10/25/2021
|
-0.30 / -1.35%
|
22.05
|
22.50
|
22.00
|
22.00
|
22.14
|
16.50
|
203,700
|
|
|
10/22/2021
|
-0.20 / -0.89%
|
22.85
|
22.85
|
22.25
|
22.30
|
22.46
|
16.72
|
134,300
|
|
|
10/21/2021
|
-0.05 / -0.22%
|
22.55
|
22.70
|
22.20
|
22.50
|
22.48
|
16.87
|
44,000
|
|
|
10/20/2021
|
+0.50 / +2.27%
|
22.00
|
23.25
|
22.00
|
22.55
|
22.65
|
16.91
|
221,800
|
|
|
10/19/2021
|
-0.35 / -1.56%
|
21.95
|
22.40
|
21.95
|
22.05
|
22.10
|
16.53
|
190,500
|
|
|
10/18/2021
|
-0.60 / -2.61%
|
23.65
|
23.65
|
22.40
|
22.40
|
22.55
|
16.80
|
243,200
|
|
|
10/15/2021
|
-0.30 / -1.29%
|
23.20
|
23.70
|
22.90
|
23.00
|
23.14
|
17.25
|
159,900
|
|
|
10/14/2021
|
+0.55 / +2.42%
|
22.75
|
24.00
|
22.50
|
23.30
|
23.09
|
17.47
|
335,700
|
|
|