Register for streaming realtime charts, analysis tools, and prices.
ISV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 26.12 | 0.25 | 0.97% | 26.00 | 26.27 | 26.00 | 17,255 |
| May 21 2024 | 25.87 | -0.24 | -0.92% | 25.90 | 25.90 | 25.87 | 1,600 |
| May 17 2024 | 26.11 | -0.19 | -0.72% | 26.13 | 26.14 | 25.99 | 3,400 |
| May 16 2024 | 26.30 | 0.74 | 2.90% | 27.20 | 27.44 | 26.15 | 3,000 |
| May 15 2024 | 25.56 | -0.39 | -1.50% | 25.62 | 25.95 | 25.53 | 4,993 |
| May 14 2024 | 25.95 | 0.45 | 1.76% | 26.12 | 26.12 | 25.78 | 600 |
| May 13 2024 | 25.50 | 0.16 | 0.63% | 25.40 | 25.54 | 25.40 | 2,850 |
| May 10 2024 | 25.34 | -0.28 | -1.09% | 25.45 | 25.62 | 25.34 | 1,657 |
| May 09 2024 | 25.62 | -0.13 | -0.50% | 25.85 | 26.00 | 25.62 | 1,600 |
| May 08 2024 | 25.75 | -0.25 | -0.96% | 26.52 | 26.52 | 25.50 | 16,211 |
| May 07 2024 | 26.00 | 0.24 | 0.93% | 25.99 | 26.30 | 25.99 | 9,444 |
| May 06 2024 | 25.76 | -0.04 | -0.16% | 26.00 | 26.00 | 25.75 | 3,300 |
| May 03 2024 | 25.80 | 0.00 | 0.00% | 26.03 | 26.18 | 25.80 | 1,264 |
| May 02 2024 | 25.80 | -0.21 | -0.81% | 25.74 | 25.80 | 25.67 | 2,102 |
| May 01 2024 | 26.01 | -0.50 | -1.89% | 26.93 | 27.00 | 26.01 | 4,315 |
| Apr 30 2024 | 26.51 | -0.07 | -0.26% | 26.59 | 26.65 | 26.51 | 1,506 |
| Apr 29 2024 | 26.58 | -0.17 | -0.64% | 27.17 | 27.79 | 26.58 | 1,201 |
| Apr 26 2024 | 26.75 | 0.45 | 1.71% | 25.57 | 26.80 | 25.55 | 32,845 |
| Apr 25 2024 | 26.30 | -0.30 | -1.13% | 26.31 | 26.60 | 26.30 | 2,490 |
| Apr 24 2024 | 26.60 | 0.95 | 3.70% | 25.99 | 26.60 | 25.99 | 2,050 |
| Apr 23 2024 | 25.65 | -0.78 | -2.95% | 26.54 | 26.54 | 25.65 | 2,420 |
| Apr 22 2024 | 26.43 | -0.57 | -2.11% | 27.21 | 27.41 | 26.43 | 6,320 |
| Apr 19 2024 | 27.00 | -0.01 | -0.04% | 27.50 | 28.00 | 27.00 | 2,215 |
| Apr 18 2024 | 27.01 | 0.01 | 0.04% | 27.00 | 27.01 | 27.00 | 3,700 |
| Apr 17 2024 | 27.00 | -0.01 | -0.04% | 27.00 | 27.01 | 27.00 | 1,039 |
| Apr 16 2024 | 27.01 | -0.22 | -0.81% | 26.72 | 27.01 | 26.72 | 828 |
| Apr 15 2024 | 27.23 | -0.07 | -0.26% | 27.32 | 27.32 | 26.66 | 3,976 |
| Apr 12 2024 | 27.30 | -0.20 | -0.73% | 27.00 | 27.30 | 27.00 | 850 |
| Apr 11 2024 | 27.50 | -0.38 | -1.36% | 28.48 | 28.48 | 27.50 | 23,280 |
| Apr 10 2024 | 27.88 | -0.62 | -2.18% | 28.50 | 28.65 | 27.88 | 3,400 |
| Apr 09 2024 | 28.50 | 0.06 | 0.21% | 28.42 | 28.65 | 28.42 | 2,075 |
| Apr 08 2024 | 28.44 | 0.52 | 1.86% | 27.96 | 28.44 | 27.96 | 618 |
| Apr 05 2024 | 27.92 | 0.42 | 1.53% | 27.42 | 28.06 | 27.42 | 3,661 |
| Apr 04 2024 | 27.50 | 0.02 | 0.07% | 27.32 | 27.50 | 27.30 | 1,450 |
| Apr 03 2024 | 27.48 | -0.01 | -0.04% | 27.40 | 27.48 | 27.06 | 1,100 |
| Apr 02 2024 | 27.49 | 0.23 | 0.84% | 26.60 | 27.49 | 26.60 | 7,999 |
| Apr 01 2024 | 27.26 | -0.43 | -1.55% | 27.46 | 27.46 | 26.99 | 1,401 |
| Mar 28 2024 | 27.69 | 0.24 | 0.87% | 27.45 | 27.69 | 27.45 | 445 |
| Mar 27 2024 | 27.45 | -0.06 | -0.22% | 27.45 | 27.75 | 27.44 | 4,358 |
| Mar 26 2024 | 27.51 | -0.27 | -0.97% | 27.73 | 27.74 | 27.50 | 2,766 |
| Mar 25 2024 | 27.78 | 0.62 | 2.28% | 27.44 | 27.78 | 27.44 | 6,607 |
| Mar 22 2024 | 27.16 | 0.02 | 0.07% | 27.25 | 27.25 | 27.10 | 11,500 |
| Mar 21 2024 | 27.14 | 0.09 | 0.33% | 27.04 | 27.30 | 27.00 | 9,302 |
| Mar 20 2024 | 27.05 | 1.10 | 4.24% | 25.99 | 27.20 | 25.99 | 13,333 |
| Mar 19 2024 | 25.95 | 0.35 | 1.37% | 25.93 | 26.00 | 25.72 | 10,391 |
| Mar 18 2024 | 25.60 | -0.01 | -0.04% | 25.61 | 25.75 | 25.60 | 1,712 |
| Mar 15 2024 | 25.61 | -0.11 | -0.43% | 25.73 | 25.77 | 25.61 | 8,750 |
| Mar 14 2024 | 25.72 | -0.17 | -0.66% | 25.17 | 25.72 | 25.17 | 9,219 |
| Mar 13 2024 | 25.89 | 1.69 | 6.98% | 25.02 | 26.12 | 25.02 | 45,076 |
| Mar 12 2024 | 24.20 | 0.60 | 2.54% | 23.70 | 24.20 | 23.50 | 8,081 |
| Mar 11 2024 | 23.60 | 0.30 | 1.29% | 23.40 | 23.75 | 23.35 | 13,374 |
| Mar 08 2024 | 23.30 | -0.45 | -1.89% | 23.30 | 23.30 | 23.30 | 120 |
| Mar 07 2024 | 23.75 | 0.02 | 0.08% | 23.75 | 23.75 | 23.40 | 5,902 |
| Mar 06 2024 | 23.73 | 0.85 | 3.72% | 23.09 | 23.73 | 23.09 | 794 |
| Mar 05 2024 | 22.88 | 0.20 | 0.88% | 22.49 | 22.88 | 22.49 | 2,255 |
| Mar 04 2024 | 22.68 | -0.15 | -0.66% | 22.83 | 22.83 | 22.67 | 1,325 |
| Mar 01 2024 | 22.83 | 0.06 | 0.26% | 22.63 | 22.83 | 22.50 | 2,655 |
| Feb 29 2024 | 22.77 | 0.05 | 0.22% | 22.72 | 22.77 | 22.63 | 901 |
| Feb 28 2024 | 22.72 | 0.36 | 1.61% | 22.31 | 22.72 | 22.30 | 825 |
| Feb 27 2024 | 22.36 | -0.33 | -1.45% | 22.83 | 22.83 | 22.20 | 3,751 |
| Feb 26 2024 | 22.69 | -0.55 | -2.37% | 23.94 | 23.94 | 22.69 | 2,232 |
| Feb 23 2024 | 23.24 | 0.14 | 0.61% | 23.00 | 23.58 | 23.00 | 1,012 |
