INSW(INSW)
INSW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $91.25 | $93.48 | $91.25 | $92.28 | 487,745 |
| 7/23/2026 | $89.50 | $91.60 | $88.92 | $91.35 | 578,277 |
| 7/22/2026 | $90.37 | $90.50 | $88.73 | $88.91 | 423,101 |
| 7/21/2026 | $89.52 | $92.07 | $88.36 | $90.47 | 763,028 |
| 7/20/2026 | $88.00 | $90.08 | $87.88 | $88.40 | 431,000 |
| 7/17/2026 | $87.56 | $87.56 | $84.63 | $86.76 | 394,042 |
| 7/16/2026 | $88.00 | $90.91 | $87.29 | $88.23 | 437,847 |
| 7/15/2026 | $87.49 | $88.89 | $85.07 | $88.65 | 406,630 |
| 7/14/2026 | $88.10 | $90.91 | $86.71 | $88.12 | 508,808 |
| 7/13/2026 | $90.00 | $90.17 | $86.05 | $86.17 | 457,778 |
| 7/10/2026 | $83.98 | $88.54 | $83.28 | $88.48 | 383,505 |
| 7/9/2026 | $87.46 | $87.66 | $80.97 | $82.98 | 562,494 |
| 7/8/2026 | $85.23 | $88.55 | $85.07 | $88.20 | 457,536 |
| 7/7/2026 | $85.50 | $87.17 | $84.09 | $85.23 | 577,923 |
| 7/6/2026 | $82.40 | $86.76 | $81.52 | $85.26 | 458,256 |
| 7/2/2026 | $80.44 | $82.93 | $79.37 | $82.40 | 485,359 |
| 7/1/2026 | $75.87 | $78.64 | $75.87 | $77.78 | 465,102 |
| 6/30/2026 | $77.25 | $78.30 | $75.05 | $76.59 | 732,806 |
| 6/29/2026 | $78.55 | $80.95 | $76.68 | $77.81 | 860,800 |
| 6/26/2026 | $79.87 | $82.09 | $77.46 | $79.51 | 1.92M |
| 6/25/2026 | $87.76 | $89.40 | $81.17 | $81.49 | 903,554 |
| 6/24/2026 | $89.72 | $90.75 | $86.71 | $87.72 | 651,300 |
| 6/23/2026 | $86.91 | $90.16 | $86.55 | $89.98 | 575,529 |
| 6/22/2026 | $84.42 | $89.12 | $84.39 | $88.41 | 830,770 |
| 6/18/2026 | $81.50 | $84.58 | $79.26 | $84.49 | 913,724 |
| 6/17/2026 | $81.60 | $82.31 | $80.60 | $81.45 | 392,382 |
| 6/16/2026 | $82.29 | $83.00 | $80.01 | $81.97 | 405,343 |
| 6/15/2026 | $81.68 | $82.60 | $79.93 | $81.41 | 568,700 |
| 6/12/2026 | $77.09 | $82.11 | $75.36 | $82.01 | 485,600 |
| 6/11/2026 | $84.53 | $85.50 | $82.24 | $82.56 | 469,624 |
| 6/10/2026 | $81.70 | $83.29 | $81.10 | $82.61 | 467,700 |
| 6/9/2026 | $81.81 | $82.57 | $80.61 | $81.22 | 450,881 |
| 6/8/2026 | $82.25 | $82.94 | $80.40 | $81.42 | 650,508 |
| 6/5/2026 | $78.01 | $81.96 | $77.95 | $81.07 | 482,374 |
| 6/4/2026 | $77.50 | $79.01 | $77.50 | $78.49 | 374,035 |
| 6/3/2026 | $77.88 | $80.00 | $77.57 | $77.97 | 411,833 |
| 6/2/2026 | $79.15 | $79.22 | $76.77 | $78.53 | 420,444 |
| 6/1/2026 | $77.20 | $80.15 | $76.65 | $79.06 | 507,606 |
| 5/29/2026 | $75.25 | $77.70 | $75.08 | $77.19 | 618,385 |
| 5/28/2026 | $79.64 | $79.78 | $76.55 | $76.81 | 717,154 |
| 5/27/2026 | $81.73 | $82.57 | $79.88 | $80.42 | 468,175 |
| 5/26/2026 | $82.49 | $84.50 | $81.72 | $82.72 | 582,657 |
| 5/22/2026 | $84.29 | $84.66 | $82.28 | $83.52 | 620,200 |
| 5/21/2026 | $86.34 | $87.15 | $85.03 | $85.11 | 456,622 |
| 5/20/2026 | $84.85 | $87.27 | $84.52 | $86.67 | 665,806 |
| 5/19/2026 | $85.41 | $85.91 | $83.18 | $83.30 | 553,200 |
| 5/18/2026 | $84.37 | $87.40 | $83.88 | $85.28 | 454,700 |
| 5/15/2026 | $83.72 | $85.28 | $82.68 | $84.58 | 584,200 |
| 5/14/2026 | $85.49 | $86.16 | $83.59 | $85.51 | 422,321 |
| 5/13/2026 | $89.60 | $89.75 | $84.42 | $85.31 | 663,769 |
| 5/12/2026 | $88.85 | $90.05 | $86.81 | $88.40 | 635,047 |
| 5/11/2026 | $91.00 | $91.57 | $87.80 | $89.71 | 581,916 |
| 5/8/2026 | $91.03 | $92.66 | $89.24 | $91.62 | 717,379 |
| 5/7/2026 | $90.40 | $91.58 | $87.01 | $90.18 | 1.22M |
| 5/6/2026 | $86.62 | $88.30 | $84.41 | $85.77 | 902,907 |
| 5/5/2026 | $86.55 | $88.52 | $86.00 | $88.09 | 632,334 |
| 5/4/2026 | $85.11 | $85.92 | $84.25 | $84.89 | 408,746 |
| 5/1/2026 | $82.72 | $85.36 | $81.65 | $85.14 | 530,642 |
| 4/30/2026 | $81.35 | $83.35 | $80.33 | $82.95 | 814,184 |
| 4/29/2026 | $82.71 | $82.93 | $80.49 | $81.22 | 619,003 |
| 4/28/2026 | $81.08 | $82.95 | $80.19 | $81.88 | 437,641 |
| 4/27/2026 | $81.93 | $81.93 | $78.24 | $80.60 | 542,696 |