Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 13.70 | 0.10 | 0.74% | 13.75 | 13.75 | 13.70 | 1,905 |
| Jul 22 2024 | 13.60 | 0.05 | 0.37% | 13.54 | 13.60 | 13.54 | 3,397 |
| Jul 19 2024 | 13.55 | 0.00 | 0.00% | 13.55 | 13.55 | 13.55 | 0 |
| Jul 18 2024 | 13.55 | 0.29 | 2.19% | 13.55 | 13.55 | 13.55 | 400 |
| Jul 17 2024 | 13.26 | -0.17 | -1.27% | 13.35 | 13.35 | 13.26 | 3,138 |
| Jul 16 2024 | 13.43 | 0.08 | 0.60% | 13.40 | 13.43 | 13.40 | 1,053 |
| Jul 15 2024 | 13.35 | -0.09 | -0.67% | 13.47 | 13.52 | 13.35 | 5,992 |
| Jul 12 2024 | 13.44 | 0.27 | 2.05% | 13.48 | 13.48 | 13.44 | 1,912 |
| Jul 11 2024 | 13.17 | -0.05 | -0.38% | 13.18 | 13.20 | 13.17 | 2,152 |
| Jul 10 2024 | 13.22 | 0.33 | 2.56% | 12.90 | 13.22 | 12.90 | 10,665 |
| Jul 09 2024 | 12.89 | -0.06 | -0.46% | 12.98 | 13.00 | 12.89 | 6,958 |
| Jul 08 2024 | 12.95 | 0.11 | 0.86% | 12.84 | 12.95 | 12.84 | 3,465 |
| Jul 05 2024 | 12.84 | -0.13 | -1.00% | 12.77 | 13.04 | 12.77 | 3,265 |
| Jul 04 2024 | 12.97 | -0.07 | -0.54% | 13.02 | 13.02 | 12.97 | 6,225 |
| Jul 03 2024 | 13.04 | 0.02 | 0.15% | 13.22 | 13.22 | 13.04 | 15,500 |
| Jul 02 2024 | 13.02 | -0.13 | -0.99% | 13.15 | 13.15 | 13.02 | 800 |
| Jun 28 2024 | 13.15 | 0.11 | 0.84% | 13.15 | 13.15 | 13.15 | 2,000 |
| Jun 27 2024 | 13.04 | 0.13 | 1.01% | 13.01 | 13.24 | 13.01 | 5,800 |
| Jun 26 2024 | 12.91 | 0.05 | 0.39% | 12.91 | 12.91 | 12.91 | 800 |
| Jun 25 2024 | 12.86 | -0.05 | -0.39% | 12.83 | 12.95 | 12.83 | 3,530 |
| Jun 24 2024 | 12.91 | 0.35 | 2.79% | 12.79 | 12.91 | 12.68 | 4,446 |
| Jun 21 2024 | 12.56 | -0.21 | -1.64% | 12.60 | 12.60 | 12.56 | 4,300 |
| Jun 20 2024 | 12.77 | -0.02 | -0.16% | 12.79 | 12.79 | 12.55 | 7,194 |
| Jun 19 2024 | 12.79 | -0.03 | -0.23% | 12.78 | 12.80 | 12.58 | 5,700 |
| Jun 18 2024 | 12.82 | 0.02 | 0.16% | 12.75 | 12.84 | 12.60 | 8,920 |
| Jun 17 2024 | 12.80 | -0.13 | -1.01% | 12.82 | 12.96 | 12.80 | 9,200 |
| Jun 14 2024 | 12.93 | -0.10 | -0.77% | 13.10 | 13.20 | 12.65 | 12,809 |
| Jun 13 2024 | 13.03 | -0.22 | -1.66% | 13.31 | 13.31 | 13.03 | 11,216 |
| Jun 12 2024 | 13.25 | -0.08 | -0.60% | 13.27 | 13.35 | 13.25 | 8,296 |
| Jun 11 2024 | 13.33 | -0.05 | -0.37% | 13.21 | 13.52 | 13.21 | 7,611 |
| Jun 10 2024 | 13.38 | 0.38 | 2.92% | 13.30 | 13.75 | 13.30 | 1,445 |
| Jun 07 2024 | 13.00 | -0.08 | -0.61% | 13.11 | 13.42 | 13.00 | 8,993 |
| Jun 06 2024 | 13.08 | 0.06 | 0.46% | 13.02 | 13.17 | 12.70 | 27,244 |
| Jun 05 2024 | 13.02 | 0.22 | 1.72% | 12.83 | 13.02 | 12.83 | 8,600 |
| Jun 04 2024 | 12.80 | 0.25 | 1.99% | 12.46 | 12.80 | 12.46 | 12,406 |
| Jun 03 2024 | 12.55 | -0.03 | -0.24% | 12.61 | 12.88 | 12.38 | 19,474 |
| May 31 2024 | 12.58 | -0.40 | -3.08% | 12.91 | 12.91 | 12.45 | 27,308 |
| May 30 2024 | 12.98 | -0.11 | -0.84% | 13.05 | 13.14 | 12.60 | 47,775 |
| May 29 2024 | 13.09 | -0.24 | -1.80% | 13.11 | 13.25 | 12.87 | 11,432 |
| May 28 2024 | 13.33 | -0.25 | -1.84% | 13.50 | 13.60 | 13.29 | 10,940 |
| May 27 2024 | 13.58 | -0.26 | -1.88% | 13.76 | 13.76 | 13.54 | 13,377 |
| May 24 2024 | 13.84 | -0.04 | -0.29% | 13.86 | 13.95 | 13.62 | 13,056 |
| May 23 2024 | 13.88 | -0.26 | -1.84% | 14.20 | 14.20 | 12.62 | 43,740 |
| May 22 2024 | 14.14 | 0.02 | 0.14% | 14.14 | 14.14 | 14.13 | 8,600 |
| May 21 2024 | 14.12 | 0.05 | 0.36% | 14.05 | 14.12 | 14.05 | 5,088 |
| May 17 2024 | 14.07 | 0.04 | 0.29% | 14.03 | 14.10 | 14.02 | 3,807 |
| May 16 2024 | 14.03 | -0.12 | -0.85% | 14.12 | 14.12 | 13.90 | 13,329 |
| May 15 2024 | 14.15 | -0.04 | -0.28% | 14.10 | 14.20 | 14.06 | 17,674 |
| May 14 2024 | 14.19 | 0.01 | 0.07% | 14.10 | 14.20 | 14.06 | 11,003 |
| May 13 2024 | 14.18 | 0.25 | 1.79% | 14.11 | 14.33 | 13.92 | 13,354 |
| May 10 2024 | 13.93 | -0.82 | -5.56% | 14.59 | 14.67 | 13.90 | 11,961 |
| May 09 2024 | 14.75 | -0.15 | -1.01% | 14.77 | 14.84 | 14.75 | 1,600 |
