Closing price on 8/4/2021
|
|
Open |
28.60 |
High |
30.00 |
Low |
28.50 |
Volume |
2,300 |
Split-adjusted Price |
18.89 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/16/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.07
|
700
|
|
7/15/2021
|
-1.80 / -5.66%
|
31.80
|
32.00
|
30.00
|
30.00
|
30.70
|
17.66
|
1,600
|
|
7/14/2021
|
-1.20 / -3.64%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
18.72
|
100
|
|
7/13/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
19.43
|
0
|
|
7/12/2021
|
+0.10 / +0.30%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
19.43
|
1,700
|
|
7/9/2021
|
+0.40 / +1.23%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.90
|
19.43
|
800
|
|
7/8/2021
|
-1.40 / -4.52%
|
35.60
|
35.60
|
29.60
|
29.60
|
32.60
|
17.43
|
200
|
|
7/7/2021
|
-1.10 / -3.54%
|
35.70
|
35.70
|
30.00
|
30.00
|
31.00
|
17.66
|
1,600
|
|
7/6/2021
|
-2.50 / -7.46%
|
28.60
|
32.00
|
28.60
|
31.00
|
31.10
|
18.25
|
7,800
|
|
7/5/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
19.72
|
200
|
|
7/2/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
19.72
|
0
|
|
7/1/2021
|
+0.40 / +1.21%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
19.72
|
800
|
|
6/30/2021
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.10
|
19.72
|
600
|
|
6/29/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
19.72
|
0
|
|
6/28/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
19.72
|
0
|
|
6/25/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
19.72
|
0
|
|
6/24/2021
|
+0.20 / +0.60%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
19.72
|
100
|
|
|