ISBA(ISBA)
ISBA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $43.31 | $44.06 | $42.70 | $43.04 | 16,038 |
| 5/21/2026 | $42.11 | $43.28 | $41.49 | $43.25 | 15,616 |
| 5/20/2026 | $41.53 | $42.48 | $41.53 | $42.46 | 7,400 |
| 5/19/2026 | $41.50 | $42.18 | $41.33 | $41.71 | 10,700 |
| 5/18/2026 | $41.40 | $41.82 | $41.00 | $41.82 | 11,900 |
| 5/15/2026 | $40.92 | $41.26 | $40.42 | $41.05 | 9,500 |
| 5/14/2026 | $40.90 | $42.00 | $40.52 | $41.71 | 17,334 |
| 5/13/2026 | $42.19 | $42.43 | $40.55 | $40.65 | 16,504 |
| 5/12/2026 | $40.57 | $42.74 | $40.57 | $42.60 | 13,839 |
| 5/11/2026 | $42.62 | $42.80 | $40.63 | $40.77 | 23,218 |
| 5/8/2026 | $41.16 | $43.24 | $41.16 | $42.77 | 13,842 |
| 5/7/2026 | $40.66 | $41.54 | $39.75 | $41.54 | 31,727 |
| 5/6/2026 | $41.87 | $42.00 | $40.32 | $40.83 | 35,713 |
| 5/5/2026 | $40.43 | $42.00 | $40.43 | $41.79 | 28,446 |
| 5/4/2026 | $40.88 | $42.01 | $40.43 | $40.43 | 35,600 |
| 5/1/2026 | $40.35 | $41.70 | $40.35 | $40.99 | 27,000 |
| 4/30/2026 | $41.42 | $42.40 | $39.61 | $39.81 | 49,601 |
| 4/29/2026 | $41.58 | $41.78 | $41.40 | $41.75 | 9,819 |
| 4/28/2026 | $42.28 | $43.18 | $41.45 | $41.89 | 35,600 |
| 4/27/2026 | $41.52 | $42.74 | $39.57 | $42.62 | 37,445 |
| 4/24/2026 | $44.43 | $44.43 | $40.98 | $41.63 | 52,741 |
| 4/23/2026 | $46.25 | $46.50 | $43.71 | $44.43 | 52,135 |
| 4/22/2026 | $44.99 | $46.45 | $44.39 | $46.45 | 32,305 |
| 4/21/2026 | $43.00 | $44.93 | $43.00 | $44.44 | 19,805 |
| 4/20/2026 | $45.75 | $46.88 | $41.23 | $43.34 | 82,300 |
| 4/17/2026 | $49.10 | $49.99 | $45.71 | $45.75 | 41,245 |
| 4/16/2026 | $48.81 | $49.41 | $48.46 | $49.37 | 35,726 |
| 4/15/2026 | $49.85 | $50.56 | $48.43 | $48.90 | 22,900 |
| 4/14/2026 | $49.89 | $50.38 | $49.02 | $49.23 | 16,300 |
| 4/13/2026 | $48.25 | $50.73 | $48.05 | $49.91 | 40,406 |
| 4/10/2026 | $50.88 | $50.88 | $48.30 | $48.70 | 103,543 |
| 4/9/2026 | $48.02 | $50.40 | $47.26 | $49.69 | 56,118 |
| 4/8/2026 | $47.49 | $49.57 | $47.06 | $47.89 | 33,100 |
| 4/7/2026 | $46.23 | $46.85 | $45.72 | $45.72 | 29,800 |
| 4/6/2026 | $46.05 | $47.49 | $44.89 | $46.13 | 100,641 |
| 4/2/2026 | $46.45 | $46.97 | $45.41 | $45.91 | 48,600 |
| 4/1/2026 | $44.06 | $47.31 | $44.06 | $46.81 | 45,720 |
| 3/31/2026 | $44.99 | $45.71 | $44.19 | $45.67 | 49,902 |
| 3/30/2026 | $46.15 | $46.15 | $44.11 | $44.11 | 32,206 |
| 3/27/2026 | $43.61 | $45.82 | $43.61 | $45.70 | 25,113 |
| 3/26/2026 | $44.61 | $46.78 | $44.32 | $44.56 | 14,300 |
| 3/25/2026 | $47.00 | $47.95 | $44.91 | $45.21 | 33,201 |
| 3/24/2026 | $45.25 | $47.11 | $45.00 | $46.80 | 30,700 |
| 3/23/2026 | $44.85 | $46.67 | $42.97 | $45.75 | 32,800 |
| 3/20/2026 | $45.11 | $45.98 | $43.90 | $44.45 | 22,700 |
| 3/19/2026 | $44.75 | $46.41 | $44.40 | $45.50 | 23,000 |
| 3/18/2026 | $45.19 | $46.00 | $43.66 | $45.00 | 26,700 |
| 3/17/2026 | $44.98 | $45.60 | $44.36 | $44.78 | 17,800 |
| 3/16/2026 | $44.68 | $45.30 | $44.33 | $44.33 | 11,921 |
| 3/13/2026 | $44.00 | $45.22 | $43.00 | $44.03 | 18,800 |
| 3/12/2026 | $44.08 | $44.92 | $42.88 | $44.31 | 61,203 |
| 3/11/2026 | $46.06 | $46.06 | $44.40 | $44.40 | 6,703 |
| 3/10/2026 | $45.77 | $46.00 | $45.29 | $45.89 | 6,839 |
| 3/9/2026 | $45.52 | $46.65 | $44.79 | $45.29 | 11,030 |
| 3/6/2026 | $46.59 | $46.94 | $45.20 | $45.86 | 7,700 |
| 3/5/2026 | $47.79 | $47.79 | $46.23 | $47.00 | 8,303 |
| 3/4/2026 | $47.05 | $48.33 | $47.05 | $47.80 | 15,900 |
| 3/3/2026 | $48.36 | $48.36 | $46.48 | $46.48 | 11,700 |
| 3/2/2026 | $47.10 | $48.62 | $46.55 | $48.54 | 32,700 |
| 2/27/2026 | $49.60 | $49.60 | $47.56 | $47.56 | 12,700 |
| 2/26/2026 | $50.07 | $50.08 | $48.67 | $49.41 | 20,035 |
| 2/25/2026 | $50.97 | $51.39 | $49.03 | $49.92 | 14,834 |
| 2/24/2026 | $49.76 | $50.82 | $49.03 | $50.47 | 11,100 |
| 2/23/2026 | $52.78 | $52.78 | $48.59 | $49.52 | 24,200 |