IESC(IESC)
IESC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/18/2026 | $682.19 | $682.19 | $641.31 | $654.28 | 175,661 |
| 5/15/2026 | $677.03 | $694.74 | $666.34 | $682.20 | 123,443 |
| 5/14/2026 | $687.87 | $700.00 | $676.15 | $697.21 | 198,800 |
| 5/13/2026 | $694.76 | $696.00 | $667.89 | $677.78 | 231,832 |
| 5/12/2026 | $676.78 | $686.35 | $644.79 | $685.48 | 143,447 |
| 5/11/2026 | $664.69 | $700.20 | $657.00 | $685.11 | 206,487 |
| 5/8/2026 | $671.73 | $677.00 | $656.00 | $666.70 | 164,444 |
| 5/7/2026 | $681.07 | $681.07 | $653.48 | $665.63 | 283,600 |
| 5/6/2026 | $669.47 | $688.51 | $653.24 | $673.84 | 306,849 |
| 5/5/2026 | $648.20 | $676.70 | $637.30 | $661.40 | 283,879 |
| 5/4/2026 | $652.99 | $664.24 | $615.87 | $626.42 | 212,752 |
| 5/1/2026 | $646.00 | $675.00 | $585.00 | $655.64 | 350,560 |
| 4/30/2026 | $588.19 | $648.81 | $588.19 | $644.08 | 286,500 |
| 4/29/2026 | $604.26 | $609.17 | $572.00 | $572.01 | 239,465 |
| 4/28/2026 | $591.25 | $605.17 | $576.10 | $601.00 | 413,730 |
| 4/27/2026 | $604.75 | $610.59 | $577.67 | $606.97 | 198,600 |
| 4/24/2026 | $595.00 | $611.21 | $579.23 | $599.80 | 261,910 |
| 4/23/2026 | $590.92 | $595.00 | $570.00 | $586.17 | 106,307 |
| 4/22/2026 | $579.00 | $590.99 | $559.67 | $582.22 | 217,847 |
| 4/21/2026 | $555.75 | $568.69 | $549.07 | $564.19 | 138,500 |
| 4/20/2026 | $539.59 | $556.98 | $525.00 | $553.28 | 164,400 |
| 4/17/2026 | $501.40 | $539.29 | $494.94 | $537.58 | 276,959 |
| 4/16/2026 | $528.54 | $531.64 | $480.18 | $483.38 | 262,906 |
| 4/15/2026 | $533.45 | $541.05 | $516.97 | $529.22 | 161,700 |
| 4/14/2026 | $545.00 | $546.35 | $518.85 | $544.14 | 199,433 |
| 4/13/2026 | $532.79 | $542.89 | $529.15 | $539.46 | 117,911 |
| 4/10/2026 | $535.74 | $545.00 | $525.95 | $532.79 | 168,137 |
| 4/9/2026 | $523.16 | $540.00 | $523.16 | $535.72 | 218,000 |
| 4/8/2026 | $517.00 | $527.94 | $506.00 | $523.01 | 176,032 |
| 4/7/2026 | $481.60 | $486.82 | $467.74 | $481.87 | 235,910 |
| 4/6/2026 | $481.01 | $493.44 | $468.54 | $488.93 | 216,543 |
| 4/2/2026 | $462.18 | $490.35 | $458.86 | $482.50 | 233,431 |
| 4/1/2026 | $487.37 | $508.42 | $480.66 | $483.85 | 214,813 |
| 3/31/2026 | $452.35 | $480.00 | $442.16 | $476.47 | 303,546 |