|
Closing price on 6/18/2024
|
|
| Open |
15.45 |
| High |
16.45 |
| Low |
15.20 |
| Volume |
317,400 |
| Split-adjusted Price |
15.80 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+1.05 / +6.82%
|
15.45
|
16.45
|
15.20
|
16.45
|
16.02
|
15.80
|
317,400
|
|
|
6/17/2024
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.35
|
14.80
|
193,100
|
|
|
6/14/2024
|
+0.05 / +0.33%
|
15.15
|
15.90
|
14.85
|
15.20
|
15.25
|
14.60
|
117,800
|
|
|
6/13/2024
|
+0.90 / +6.32%
|
14.40
|
15.20
|
14.40
|
15.15
|
15.10
|
14.56
|
285,600
|
|
|
6/12/2024
|
-0.10 / -0.70%
|
14.20
|
14.35
|
14.05
|
14.25
|
14.23
|
13.69
|
44,300
|
|
|
6/11/2024
|
-0.40 / -2.71%
|
14.45
|
14.75
|
14.20
|
14.35
|
14.42
|
13.79
|
81,400
|
|
|
6/10/2024
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.20
|
14.75
|
14.55
|
14.17
|
123,600
|
|
|
6/7/2024
|
+0.15 / +1.02%
|
14.65
|
15.05
|
14.55
|
14.80
|
14.78
|
14.22
|
165,900
|
|
|
6/6/2024
|
-0.40 / -2.66%
|
15.50
|
15.80
|
14.40
|
14.65
|
14.88
|
14.08
|
254,400
|
|
|
6/5/2024
|
+0.20 / +1.35%
|
14.85
|
15.60
|
14.75
|
15.05
|
15.27
|
14.46
|
203,100
|
|
|
6/4/2024
|
+0.85 / +6.07%
|
14.30
|
14.95
|
13.05
|
14.85
|
14.70
|
14.27
|
456,000
|
|
|
6/3/2024
|
+0.45 / +3.32%
|
13.65
|
14.25
|
13.65
|
14.00
|
13.98
|
13.45
|
141,300
|
|
|
5/31/2024
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.30
|
13.55
|
13.48
|
13.02
|
43,300
|
|
|
5/30/2024
|
-0.35 / -2.57%
|
13.55
|
13.55
|
13.15
|
13.25
|
13.27
|
12.73
|
35,600
|
|
|
5/29/2024
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.72
|
13.07
|
13,800
|
|
|
5/28/2024
|
+0.25 / +1.85%
|
13.55
|
13.80
|
13.40
|
13.80
|
13.58
|
13.26
|
65,400
|
|
|
5/27/2024
|
+0.20 / +1.50%
|
13.35
|
13.90
|
13.35
|
13.55
|
13.64
|
13.02
|
54,500
|
|
|
5/24/2024
|
+0.05 / +0.38%
|
13.50
|
14.05
|
13.35
|
13.35
|
13.79
|
12.83
|
157,800
|
|
|
5/23/2024
|
+0.20 / +1.53%
|
13.10
|
13.55
|
13.10
|
13.30
|
13.27
|
12.78
|
81,300
|
|
|
5/22/2024
|
-0.40 / -2.96%
|
13.95
|
13.95
|
13.10
|
13.10
|
13.40
|
12.59
|
113,600
|
|
|
5/21/2024
|
-0.50 / -3.57%
|
13.80
|
13.90
|
13.45
|
13.50
|
13.66
|
12.97
|
102,200
|
|
|
5/20/2024
|
+0.10 / +0.72%
|
14.40
|
14.45
|
13.95
|
14.00
|
14.04
|
13.45
|
13,600
|
|
|
5/17/2024
|
-0.50 / -3.47%
|
13.90
|
14.80
|
13.80
|
13.90
|
14.07
|
13.35
|
91,000
|
|
|
5/16/2024
|
-0.35 / -2.37%
|
14.75
|
14.80
|
14.20
|
14.40
|
14.49
|
13.84
|
165,900
|
|
|
5/15/2024
|
+0.85 / +6.12%
|
14.00
|
14.80
|
14.00
|
14.75
|
14.59
|
14.17
|
184,800
|
|
|
5/14/2024
|
+0.50 / +3.73%
|
13.50
|
13.95
|
13.40
|
13.90
|
13.67
|
13.35
|
141,600
|
|
|
5/13/2024
|
+0.65 / +5.10%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.13
|
12.87
|
156,500
|
|
|
5/10/2024
|
+0.55 / +4.51%
|
12.30
|
13.05
|
12.05
|
12.75
|
12.75
|
12.25
|
105,800
|
|
|
5/9/2024
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.13
|
11.72
|
8,300
|
|
|
5/8/2024
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.10
|
12.10
|
12.14
|
11.63
|
14,000
|
|
|