Closing price on 8/27/2021
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
500 |
Split-adjusted Price |
18.26 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2021
|
-0.20 / -0.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.26
|
500
|
|
8/26/2021
|
+0.10 / +0.35%
|
28.90
|
30.60
|
28.90
|
29.00
|
29.20
|
18.26
|
3,700
|
|
8/25/2021
|
+0.40 / +1.40%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
18.20
|
100
|
|
8/24/2021
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
17.95
|
100
|
|
8/23/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.07
|
0
|
|
8/20/2021
|
0.00 / 0.00%
|
28.50
|
29.20
|
28.40
|
29.20
|
28.70
|
18.39
|
1,400
|
|
8/19/2021
|
-0.80 / -2.67%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
18.39
|
12,500
|
|
8/18/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.89
|
0
|
|
8/17/2021
|
+0.20 / +0.67%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.89
|
1,300
|
|
8/16/2021
|
+1.50 / +5.26%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.80
|
18.89
|
400
|
|
8/13/2021
|
-1.00 / -3.33%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.50
|
18.26
|
600
|
|
8/12/2021
|
-2.40 / -7.41%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.00
|
18.89
|
7,700
|
|
8/11/2021
|
+4.20 / +14.69%
|
28.60
|
32.80
|
28.60
|
32.80
|
32.40
|
20.66
|
8,600
|
|
8/10/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
18.01
|
800
|
|
8/9/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
18.01
|
2,300
|
|
8/6/2021
|
-0.40 / -1.38%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
18.01
|
5,300
|
|
8/5/2021
|
+0.20 / +0.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.26
|
500
|
|
8/4/2021
|
+1.50 / +5.26%
|
28.60
|
30.00
|
28.50
|
30.00
|
28.80
|
18.89
|
2,300
|
|
8/3/2021
|
-3.70 / -11.46%
|
28.50
|
29.20
|
28.40
|
28.60
|
28.50
|
18.01
|
8,800
|
|
8/2/2021
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.34
|
0
|
|
7/30/2021
|
+4.00 / +14.13%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.34
|
100
|
|
7/29/2021
|
+1.10 / +3.94%
|
27.60
|
29.00
|
27.60
|
29.00
|
28.30
|
18.26
|
500
|
|
7/28/2021
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
17.57
|
0
|
|
7/27/2021
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
17.57
|
0
|
|
7/26/2021
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
17.57
|
100
|
|
7/23/2021
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.80
|
28.00
|
27.90
|
17.63
|
3,000
|
|
7/22/2021
|
+0.30 / +1.09%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
17.57
|
200
|
|
7/21/2021
|
+0.50 / +1.89%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.60
|
17.00
|
2,300
|
|
7/20/2021
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.69
|
100
|
|
7/19/2021
|
-2.10 / -7.32%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.40
|
16.75
|
2,800
|
|
|