Closing price on 11/10/2021
|
|
Open |
30.70 |
High |
31.20 |
Low |
30.70 |
Volume |
9,500 |
Split-adjusted Price |
19.65 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2021
|
-0.10 / -0.32%
|
30.70
|
31.20
|
30.70
|
31.20
|
31.10
|
19.65
|
9,500
|
|
11/9/2021
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.30
|
19.65
|
1,800
|
|
11/8/2021
|
+1.80 / +6.10%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
19.71
|
100
|
|
11/5/2021
|
+2.00 / +6.67%
|
30.00
|
32.00
|
29.20
|
32.00
|
29.50
|
20.15
|
1,700
|
|
11/4/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.89
|
200
|
|
11/3/2021
|
-0.10 / -0.33%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
18.89
|
2,700
|
|
11/2/2021
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.10
|
18.96
|
400
|
|
11/1/2021
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
18.89
|
3,700
|
|
10/29/2021
|
+0.30 / +1.01%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.00
|
18.96
|
7,900
|
|
10/28/2021
|
-0.10 / -0.33%
|
29.00
|
29.90
|
28.80
|
29.90
|
29.80
|
18.83
|
3,400
|
|
10/27/2021
|
+1.20 / +4.17%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.89
|
100
|
|
10/26/2021
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.14
|
0
|
|
10/25/2021
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.14
|
1,800
|
|
10/22/2021
|
-0.90 / -3.05%
|
29.30
|
29.30
|
28.00
|
28.60
|
28.70
|
18.01
|
2,500
|
|
10/21/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
0
|
|
10/19/2021
|
-0.80 / -2.64%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.50
|
18.58
|
2,600
|
|
10/18/2021
|
-0.50 / -1.67%
|
31.00
|
31.00
|
29.50
|
29.50
|
30.30
|
18.58
|
400
|
|
10/15/2021
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.89
|
100
|
|
10/14/2021
|
+1.50 / +5.15%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
19.27
|
100
|
|
10/13/2021
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.10
|
29.10
|
29.10
|
18.33
|
5,100
|
|
10/12/2021
|
-0.50 / -1.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
18.33
|
1,700
|
|
10/11/2021
|
+1.00 / +3.45%
|
29.20
|
30.00
|
29.20
|
30.00
|
29.60
|
18.89
|
3,700
|
|
10/8/2021
|
-4.00 / -12.12%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
18.26
|
2,500
|
|
10/7/2021
|
-0.80 / -2.37%
|
32.00
|
33.00
|
32.00
|
33.00
|
33.00
|
20.78
|
3,000
|
|
10/6/2021
|
+4.30 / +14.58%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
21.29
|
100
|
|
10/5/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
1,000
|
|
10/4/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
0
|
|
10/1/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
1,200
|
|
9/30/2021
|
+0.40 / +1.37%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
300
|
|
|