Closing price on 5/13/2021
|
|
Open |
30.00 |
High |
30.00 |
Low |
30.00 |
Volume |
1,000 |
Split-adjusted Price |
17.66 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2021
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.66
|
1,000
|
|
5/12/2021
|
+1.50 / +5.17%
|
29.00
|
30.50
|
29.00
|
30.50
|
29.14
|
17.96
|
1,100
|
|
5/11/2021
|
+0.50 / +1.75%
|
29.00
|
29.10
|
28.60
|
29.10
|
28.96
|
17.13
|
3,200
|
|
5/10/2021
|
-3.30 / -10.34%
|
28.60
|
29.00
|
28.60
|
28.60
|
28.61
|
16.84
|
5,400
|
|
5/7/2021
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
18.78
|
0
|
|
5/6/2021
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
18.78
|
0
|
|
5/5/2021
|
+1.00 / +3.24%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
18.78
|
1,000
|
|
5/4/2021
|
+2.20 / +7.69%
|
30.90
|
30.90
|
30.80
|
30.80
|
30.89
|
18.13
|
1,100
|
|
4/29/2021
|
0.00 / 0.00%
|
28.60
|
28.90
|
28.60
|
28.60
|
28.63
|
16.84
|
1,200
|
|
4/28/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.84
|
500
|
|
4/27/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.84
|
0
|
|
4/26/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.84
|
0
|
|
4/23/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.84
|
600
|
|
4/22/2021
|
0.00 / 0.00%
|
28.50
|
29.50
|
28.50
|
28.50
|
28.57
|
16.78
|
1,500
|
|
4/20/2021
|
+0.50 / +1.79%
|
28.50
|
28.90
|
28.40
|
28.50
|
28.51
|
16.78
|
7,000
|
|
4/19/2021
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.01
|
16.60
|
20,800
|
|
4/16/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
12,200
|
|
4/15/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
5,000
|
|
4/14/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
11,000
|
|
4/13/2021
|
-0.40 / -1.41%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
3,200
|
|
4/12/2021
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.40
|
16.60
|
5,500
|
|
4/9/2021
|
-1.80 / -6.04%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
17,800
|
|
4/8/2021
|
+1.10 / +3.97%
|
30.00
|
31.70
|
28.80
|
28.80
|
29.83
|
16.96
|
400
|
|
4/7/2021
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
16.31
|
500
|
|
4/6/2021
|
0.00 / 0.00%
|
31.20
|
31.20
|
27.50
|
27.50
|
27.66
|
16.19
|
2,700
|
|
4/5/2021
|
+0.50 / +1.85%
|
27.50
|
27.80
|
27.00
|
27.50
|
27.45
|
16.19
|
12,200
|
|
4/2/2021
|
+0.70 / +2.68%
|
30.00
|
30.00
|
26.80
|
26.80
|
26.98
|
15.78
|
1,800
|
|
4/1/2021
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.13
|
15.60
|
12,800
|
|
3/31/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.31
|
0
|
|
3/30/2021
|
+0.30 / +1.13%
|
25.50
|
26.90
|
25.50
|
26.90
|
25.98
|
15.84
|
5,300
|
|
|