IESC(IESC)
IESC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $758.71 | $772.27 | $749.67 | $756.18 | 129,000 |
| 8/13/2026 | $761.96 | $775.49 | $744.92 | $748.44 | 112,509 |
| 8/12/2026 | $803.00 | $816.51 | $764.85 | $766.33 | 266,318 |
| 8/11/2026 | $755.42 | $781.28 | $746.39 | $780.00 | 146,231 |
| 8/10/2026 | $768.95 | $784.09 | $745.39 | $751.09 | 133,215 |
| 8/7/2026 | $790.05 | $803.74 | $756.97 | $762.71 | 120,600 |
| 8/6/2026 | $776.86 | $811.85 | $763.97 | $768.43 | 175,506 |
| 8/5/2026 | $771.77 | $797.53 | $762.58 | $784.03 | 172,798 |
| 8/4/2026 | $748.46 | $770.75 | $729.36 | $760.36 | 158,812 |
| 8/3/2026 | $759.62 | $759.62 | $682.00 | $724.99 | 228,078 |
| 7/31/2026 | $677.98 | $774.96 | $666.72 | $744.54 | 485,597 |
| 7/30/2026 | $534.44 | $574.57 | $530.59 | $571.54 | 321,537 |
| 7/29/2026 | $536.26 | $540.00 | $493.10 | $496.22 | 194,773 |
| 7/28/2026 | $586.99 | $587.00 | $534.47 | $543.49 | 192,321 |
| 7/27/2026 | $625.29 | $648.56 | $589.05 | $603.23 | 146,300 |
| 7/24/2026 | $659.44 | $660.07 | $623.36 | $626.07 | 123,000 |
| 7/23/2026 | $668.11 | $686.40 | $660.86 | $663.70 | 147,505 |
| 7/22/2026 | $631.01 | $677.33 | $630.65 | $674.20 | 159,848 |
| 7/21/2026 | $642.62 | $661.70 | $626.95 | $647.92 | 152,901 |
| 7/20/2026 | $624.99 | $643.39 | $613.00 | $621.04 | 188,508 |
| 7/17/2026 | $595.80 | $629.97 | $580.38 | $613.02 | 540,885 |
| 7/16/2026 | $606.98 | $642.07 | $604.64 | $609.58 | 233,635 |
| 7/15/2026 | $627.42 | $638.71 | $607.17 | $625.91 | 258,500 |
| 7/14/2026 | $623.49 | $632.90 | $609.14 | $616.15 | 172,354 |
| 7/13/2026 | $614.60 | $624.37 | $595.45 | $602.91 | 172,736 |
| 7/10/2026 | $634.06 | $640.98 | $614.97 | $625.54 | 184,200 |
| 7/9/2026 | $644.00 | $653.67 | $634.16 | $642.77 | 168,700 |
| 7/8/2026 | $595.71 | $623.60 | $589.29 | $619.29 | 162,400 |
| 7/7/2026 | $654.00 | $654.00 | $596.28 | $609.47 | 351,224 |
| 7/6/2026 | $668.28 | $692.68 | $659.54 | $670.79 | 232,353 |
| 7/2/2026 | $708.82 | $731.39 | $648.92 | $654.00 | 238,200 |
| 7/1/2026 | $714.81 | $715.74 | $685.62 | $699.98 | 310,713 |
| 6/30/2026 | $722.97 | $752.51 | $719.66 | $734.66 | 1.29M |
| 6/29/2026 | $718.64 | $750.85 | $709.00 | $722.97 | 297,980 |
| 6/26/2026 | $746.11 | $772.12 | $704.81 | $714.90 | 1.40M |
| 6/25/2026 | $755.04 | $804.00 | $753.90 | $766.54 | 302,081 |
| 6/24/2026 | $738.96 | $780.00 | $717.39 | $747.49 | 448,231 |
| 6/23/2026 | $737.55 | $740.93 | $707.27 | $710.54 | 205,411 |
| 6/22/2026 | $716.99 | $765.00 | $716.99 | $754.74 | 174,259 |
| 6/18/2026 | $699.82 | $718.62 | $688.58 | $712.39 | 254,346 |
| 6/17/2026 | $694.44 | $700.88 | $660.35 | $685.18 | 198,704 |
| 6/16/2026 | $741.49 | $741.95 | $694.08 | $695.81 | 170,355 |
| 6/15/2026 | $767.80 | $779.00 | $723.80 | $726.41 | 178,556 |
| 6/12/2026 | $740.66 | $766.66 | $739.90 | $749.83 | 214,200 |
| 6/11/2026 | $693.03 | $734.45 | $688.59 | $731.33 | 126,230 |
| 6/10/2026 | $724.94 | $736.18 | $670.70 | $678.20 | 205,300 |
| 6/9/2026 | $747.73 | $768.00 | $693.14 | $726.31 | 206,546 |
| 6/8/2026 | $731.26 | $737.53 | $700.40 | $734.91 | 164,500 |
| 6/5/2026 | $728.00 | $739.98 | $700.23 | $720.72 | 184,231 |
| 6/4/2026 | $715.49 | $744.88 | $695.45 | $742.09 | 118,292 |
| 6/3/2026 | $708.39 | $737.87 | $695.00 | $724.45 | 217,273 |
| 6/2/2026 | $677.43 | $709.00 | $677.43 | $704.89 | 194,538 |
| 6/1/2026 | $671.34 | $689.85 | $658.83 | $677.43 | 201,300 |
| 5/29/2026 | $694.91 | $703.02 | $651.54 | $678.35 | 353,327 |
| 5/28/2026 | $690.57 | $702.09 | $665.00 | $698.96 | 237,700 |
| 5/27/2026 | $703.44 | $713.82 | $682.79 | $694.20 | 235,784 |
| 5/26/2026 | $675.42 | $705.00 | $670.00 | $696.85 | 167,217 |
| 5/22/2026 | $656.65 | $662.09 | $631.51 | $659.65 | 141,245 |
| 5/21/2026 | $646.49 | $662.12 | $641.28 | $647.84 | 213,355 |
| 5/20/2026 | $652.20 | $661.14 | $641.36 | $655.88 | 169,623 |
| 5/19/2026 | $640.64 | $653.00 | $605.99 | $639.44 | 234,500 |