Closing price on 9/22/2021
|
|
Open |
29.00 |
High |
29.20 |
Low |
29.00 |
Volume |
5,000 |
Split-adjusted Price |
18.39 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2021
|
+0.20 / +0.69%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.20
|
18.39
|
5,000
|
|
9/21/2021
|
-0.10 / -0.34%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.26
|
900
|
|
9/20/2021
|
-0.70 / -2.36%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.10
|
18.26
|
2,200
|
|
9/17/2021
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.70
|
18.58
|
500
|
|
9/16/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
18.52
|
0
|
|
9/15/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
18.52
|
500
|
|
9/14/2021
|
-0.80 / -2.67%
|
29.50
|
29.80
|
29.20
|
29.20
|
29.40
|
18.39
|
6,200
|
|
9/13/2021
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
30.00
|
30.00
|
18.89
|
1,600
|
|
9/10/2021
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.89
|
100
|
|
9/9/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
1,300
|
|
9/8/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
800
|
|
9/7/2021
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
2,300
|
|
9/6/2021
|
+0.30 / +1.03%
|
31.60
|
31.60
|
29.50
|
29.50
|
29.70
|
18.58
|
1,100
|
|
9/1/2021
|
+0.70 / +2.41%
|
29.20
|
29.80
|
29.20
|
29.80
|
29.20
|
18.77
|
5,200
|
|
8/31/2021
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.10
|
18.26
|
10,200
|
|
8/30/2021
|
+0.20 / +0.69%
|
29.10
|
29.20
|
29.00
|
29.20
|
29.00
|
18.39
|
2,000
|
|
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
|
|
|