Closing price on 3/15/2022
|
|
Open |
37.00 |
High |
37.00 |
Low |
32.50 |
Volume |
1,200 |
Split-adjusted Price |
21.42 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
32.50
|
32.50
|
32.90
|
21.42
|
1,200
|
|
3/14/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
0
|
|
3/11/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
1,900
|
|
3/10/2022
|
+0.30 / +0.93%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
100
|
|
3/9/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
21.22
|
0
|
|
3/8/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
21.22
|
0
|
|
3/7/2022
|
+0.40 / +1.25%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.20
|
21.42
|
900
|
|
3/4/2022
|
+1.40 / +4.52%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.10
|
21.36
|
1,900
|
|
3/3/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.43
|
0
|
|
3/2/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.43
|
0
|
|
3/1/2022
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.43
|
100
|
|
2/28/2022
|
+1.50 / +5.00%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.50
|
20.76
|
4,500
|
|
2/25/2022
|
-3.90 / -11.50%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.77
|
100
|
|
2/24/2022
|
+2.50 / +7.96%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
22.35
|
100
|
|
2/23/2022
|
-0.80 / -2.48%
|
30.00
|
32.50
|
30.00
|
31.50
|
31.40
|
20.76
|
400
|
|
2/22/2022
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
21.29
|
0
|
|
2/21/2022
|
+0.30 / +0.94%
|
32.20
|
32.30
|
32.20
|
32.30
|
32.30
|
21.29
|
11,700
|
|
2/18/2022
|
0.00 / 0.00%
|
35.90
|
35.90
|
31.60
|
31.60
|
32.00
|
20.83
|
7,500
|
|
2/17/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
20.83
|
500
|
|
2/16/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
20.83
|
1,700
|
|
2/15/2022
|
-0.80 / -2.47%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
20.83
|
800
|
|
2/14/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
21.36
|
0
|
|
2/11/2022
|
+2.60 / +8.72%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
21.36
|
100
|
|
2/10/2022
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
19.64
|
500
|
|
2/9/2022
|
-1.80 / -5.66%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.77
|
4,900
|
|
2/8/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
20.96
|
0
|
|
2/7/2022
|
-0.10 / -0.31%
|
31.40
|
31.90
|
31.40
|
31.80
|
31.80
|
20.96
|
3,400
|
|
1/28/2022
|
+1.70 / +5.63%
|
32.60
|
32.60
|
31.60
|
31.90
|
31.90
|
21.03
|
500
|
|
1/27/2022
|
+0.30 / +1.02%
|
32.90
|
32.90
|
29.50
|
29.60
|
30.20
|
19.51
|
500
|
|
1/26/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
19.31
|
0
|
|
|