Closing price on 6/16/2021
|
|
Open |
32.00 |
High |
32.00 |
Low |
32.00 |
Volume |
1,900 |
Split-adjusted Price |
18.84 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2021
|
+0.60 / +1.91%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
18.84
|
1,900
|
|
6/15/2021
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
18.49
|
0
|
|
6/14/2021
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.40
|
18.25
|
10,900
|
|
6/11/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.25
|
0
|
|
6/10/2021
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.25
|
15,000
|
|
6/9/2021
|
+0.80 / +2.67%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.50
|
18.13
|
2,100
|
|
6/8/2021
|
+0.40 / +1.35%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.66
|
9,400
|
|
6/7/2021
|
-0.90 / -3.01%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.64
|
17.07
|
2,800
|
|
6/4/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.60
|
0
|
|
6/3/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.60
|
0
|
|
6/2/2021
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
17.60
|
700
|
|
6/1/2021
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
17.66
|
1,800
|
|
5/31/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.66
|
2,100
|
|
5/28/2021
|
+0.40 / +1.35%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.66
|
1,000
|
|
5/27/2021
|
0.00 / 0.00%
|
29.00
|
30.50
|
29.00
|
29.00
|
29.60
|
17.07
|
15,800
|
|
5/26/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
1,000
|
|
5/25/2021
|
+0.10 / +0.35%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
300
|
|
5/24/2021
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
17.01
|
0
|
|
5/21/2021
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
17.01
|
600
|
|
5/20/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
0
|
|
5/19/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
0
|
|
5/18/2021
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.07
|
1,300
|
|
5/17/2021
|
-2.00 / -6.67%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.48
|
2,000
|
|
5/14/2021
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.98
|
17.60
|
2,100
|
|
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
|
|
|