Closing price on 4/6/2022
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
2,000 |
Split-adjusted Price |
21.42 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
2,000
|
|
4/5/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
3,300
|
|
4/4/2022
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
5,500
|
|
4/1/2022
|
-0.80 / -2.42%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.40
|
21.29
|
4,900
|
|
3/31/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
21.82
|
0
|
|
3/30/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
21.82
|
700
|
|
3/29/2022
|
-1.80 / -5.16%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.10
|
21.82
|
6,400
|
|
3/28/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
23.00
|
0
|
|
3/25/2022
|
+2.40 / +7.38%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
23.00
|
100
|
|
3/24/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
700
|
|
3/23/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
0
|
|
3/22/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
0
|
|
3/21/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.42
|
1,000
|
|
3/18/2022
|
-0.30 / -0.91%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.50
|
21.49
|
900
|
|
3/17/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
21.69
|
0
|
|
3/16/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
21.69
|
0
|
|
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
|
|
|