Isabella Bank Corp (ISBA) stock
ISBANasdaqState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3016% above fair value
$39.64−0.05 (-0.13%)
Close on Oct 30, 2026Market cap $302.41MP/E 13.8Yield 2.83%
Price history
Isabella Bank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.64
-0.13% on the day
52-week range
$34.09 – $58.83
-32.6% from the high
Change over 52 weeks
+11.4%
From $35.59 on Oct 30, 2025
Average volume
62,057
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.94 | $40.29 | $38.73 | $39.64 | +2.46% | 177,423 |
| Oct 19, 2026 | $36.63 | $39.31 | $36.27 | $38.69 | +5.39% | 144,308 |
| Oct 12, 2026 | $37.84 | $37.89 | $35.55 | $36.71 | -1.56% | 166,899 |
| Oct 5, 2026 | $38.09 | $38.94 | $36.97 | $37.29 | -2.18% | 147,123 |
| Sep 28, 2026 | $37.93 | $38.46 | $36.55 | $38.12 | -0.86% | 151,802 |
| Sep 21, 2026 | $38.79 | $39.14 | $36.85 | $38.45 | -0.26% | 158,399 |
| Sep 14, 2026 | $39.45 | $40.03 | $37.60 | $38.55 | -2.06% | 273,020 |
| Sep 8, 2026 | $39.83 | $40.22 | $38.28 | $39.36 | -1.70% | 211,153 |
| Aug 31, 2026 | $39.20 | $40.36 | $38.11 | $40.04 | +1.52% | 474,006 |
| Aug 24, 2026 | $40.14 | $40.91 | $38.08 | $39.44 | -1.23% | 398,293 |
| Aug 17, 2026 | $41.60 | $42.42 | $39.07 | $39.93 | -4.01% | 339,784 |
| Aug 10, 2026 | $40.37 | $42.43 | $39.75 | $41.60 | +4.60% | 248,507 |
| Aug 3, 2026 | $40.66 | $41.45 | $39.32 | $39.77 | +0.15% | 293,483 |
| Jul 27, 2026 | $36.78 | $41.45 | $36.78 | $39.71 | +7.88% | 403,737 |
| Jul 20, 2026 | $39.26 | $40.40 | $35.51 | $36.81 | -6.17% | 316,800 |
| Jul 13, 2026 | $38.92 | $40.94 | $38.49 | $39.23 | +0.28% | 312,164 |
| Jul 6, 2026 | $40.97 | $42.17 | $38.70 | $39.12 | -4.57% | 163,975 |
| Jun 29, 2026 | $40.24 | $41.68 | $39.00 | $41.00 | +2.10% | 188,613 |
| Jun 22, 2026 | $40.31 | $41.61 | $38.78 | $40.15 | -0.40% | 1,203,240 |
| Jun 15, 2026 | $43.93 | $43.93 | $39.00 | $40.31 | -4.14% | 244,424 |
| Jun 8, 2026 | $42.54 | $43.57 | $41.23 | $42.05 | -0.31% | 262,756 |
| Jun 1, 2026 | $41.12 | $43.00 | $39.79 | $42.18 | +3.43% | 173,104 |
| May 26, 2026 | $43.05 | $44.11 | $40.56 | $40.78 | -5.25% | 140,407 |
| May 18, 2026 | $41.40 | $44.06 | $41.00 | $43.04 | +4.85% | 61,591 |
| May 11, 2026 | $42.62 | $42.80 | $40.43 | $41.05 | -4.02% | 80,379 |
| May 4, 2026 | $40.88 | $43.24 | $39.75 | $42.77 | +4.34% | 145,305 |
| Apr 27, 2026 | $41.52 | $43.18 | $39.57 | $40.99 | -1.54% | 159,399 |
| Apr 20, 2026 | $45.75 | $46.88 | $40.98 | $41.63 | -9.01% | 239,280 |
| Apr 13, 2026 | $48.25 | $50.73 | $45.71 | $45.75 | -6.06% | 156,501 |
| Apr 6, 2026 | $46.05 | $50.88 | $44.89 | $48.70 | +6.08% | 323,188 |
| Mar 30, 2026 | $46.15 | $47.31 | $44.06 | $45.91 | +0.46% | 176,386 |
| Mar 23, 2026 | $44.85 | $47.95 | $42.97 | $45.70 | +2.81% | 136,063 |
| Mar 16, 2026 | $44.68 | $46.41 | $43.66 | $44.45 | +0.95% | 102,032 |
| Mar 9, 2026 | $45.52 | $46.65 | $42.88 | $44.03 | -3.99% | 104,568 |
| Mar 2, 2026 | $47.10 | $48.62 | $45.20 | $45.86 | -3.57% | 76,185 |
| Feb 23, 2026 | $52.78 | $52.78 | $47.56 | $47.56 | -9.32% | 82,833 |
| Feb 17, 2026 | $51.80 | $53.16 | $49.65 | $52.45 | +2.25% | 67,493 |
| Feb 9, 2026 | $49.10 | $55.23 | $49.00 | $51.30 | +5.68% | 164,245 |
| Feb 2, 2026 | $48.31 | $50.48 | $46.11 | $48.54 | +0.75% | 179,449 |
| Jan 26, 2026 | $51.26 | $51.26 | $46.50 | $48.18 | -4.97% | 65,439 |
| Jan 20, 2026 | $49.82 | $52.14 | $49.01 | $50.70 | -0.28% | 96,616 |
| Jan 12, 2026 | $48.50 | $50.84 | $46.92 | $50.84 | +4.61% | 135,279 |
| Jan 5, 2026 | $49.79 | $50.65 | $45.72 | $48.60 | -3.38% | 109,926 |
| Dec 29, 2025 | $51.90 | $52.88 | $48.12 | $50.30 | -2.58% | 91,775 |
| Dec 22, 2025 | $57.34 | $58.83 | $48.16 | $51.63 | -8.75% | 106,469 |
| Dec 15, 2025 | $49.89 | $57.58 | $49.49 | $56.58 | +15.33% | 229,006 |
| Dec 8, 2025 | $46.01 | $54.31 | $45.67 | $49.06 | +6.19% | 114,188 |
| Dec 1, 2025 | $39.94 | $46.75 | $39.88 | $46.20 | +10.00% | 79,891 |
| Nov 24, 2025 | $44.00 | $46.75 | $41.31 | $42.00 | -5.41% | 72,653 |
| Nov 17, 2025 | $40.83 | $46.05 | $39.19 | $44.40 | +8.32% | 71,275 |
| Nov 10, 2025 | $41.00 | $42.50 | $38.77 | $40.99 | +6.19% | 56,841 |
| Nov 3, 2025 | $35.39 | $43.95 | $35.39 | $38.60 | +8.00% | 75,572 |
| Oct 27, 2025 | $35.76 | $35.79 | $34.09 | $35.74 | -0.39% | 10,802 |
| Oct 20, 2025 | $35.76 | $35.88 | $33.24 | $35.88 | +0.22% | 19,544 |
| Oct 13, 2025 | $36.30 | $37.30 | $34.49 | $35.80 | -0.80% | 36,514 |
| Oct 6, 2025 | $35.25 | $36.99 | $35.25 | $36.09 | +2.56% | 38,074 |
| Sep 29, 2025 | $35.01 | $35.96 | $34.59 | $35.19 | +0.11% | 34,824 |
| Sep 22, 2025 | $34.55 | $35.98 | $34.32 | $35.15 | +0.31% | 105,025 |
| Sep 15, 2025 | $31.85 | $35.04 | $31.20 | $35.04 | +7.95% | 236,531 |
| Sep 8, 2025 | $32.25 | $33.23 | $31.74 | $32.46 | +1.12% | 63,442 |
| Sep 2, 2025 | $32.00 | $33.50 | $31.30 | $32.10 | -4.78% | 28,198 |
| Aug 25, 2025 | $32.48 | $36.60 | $31.05 | $33.71 | +3.76% | 70,772 |
| Aug 18, 2025 | $32.50 | $33.19 | $29.52 | $32.49 | -0.03% | 18,624 |
| Aug 11, 2025 | $32.26 | $32.98 | $31.52 | $32.50 | +0.96% | 18,102 |
| Aug 4, 2025 | $32.75 | $33.00 | $29.52 | $32.19 | -0.80% | 31,839 |
| Jul 28, 2025 | $32.50 | $32.50 | $29.00 | $32.45 | +0.56% | 40,122 |
| Jul 21, 2025 | $30.63 | $33.50 | $29.99 | $32.27 | +3.20% | 63,224 |
| Jul 14, 2025 | $29.34 | $33.50 | $29.34 | $31.27 | +1.92% | 43,884 |
| Jul 7, 2025 | $28.51 | $33.50 | $28.51 | $30.68 | +7.31% | 52,381 |
| Jun 30, 2025 | $31.50 | $33.98 | $28.49 | $28.59 | -10.32% | 38,707 |
| Jun 23, 2025 | $35.99 | $37.75 | $30.37 | $31.88 | -17.02% | 104,616 |
| Jun 16, 2025 | $33.49 | $44.99 | $33.01 | $38.42 | +16.37% | 457,920 |
| Jun 9, 2025 | $28.00 | $33.65 | $27.90 | $33.02 | +18.12% | 140,611 |
| Jun 2, 2025 | $27.30 | $28.00 | $27.00 | $27.95 | +1.67% | 20,893 |
| May 26, 2025 | $27.70 | $28.70 | $24.68 | $27.49 | -1.12% | 18,485 |
| May 19, 2025 | $27.72 | $28.70 | $24.68 | $27.80 | +0.18% | 23,895 |
| May 12, 2025 | $27.25 | $28.95 | $25.65 | $27.75 | +4.24% | 18,845 |
| May 5, 2025 | $25.55 | $27.94 | $25.55 | $26.62 | -0.49% | 20,492 |
| Apr 28, 2025 | $25.34 | $26.75 | $25.34 | $26.75 | +2.88% | 4,796 |
| Apr 21, 2025 | $24.99 | $26.35 | $24.99 | $26.00 | +6.12% | 13,935 |
| Apr 14, 2025 | $23.79 | $24.50 | $23.70 | $24.50 | +3.38% | 7,736 |
| Apr 7, 2025 | $21.50 | $23.90 | $21.50 | $23.70 | +10.23% | 8,778 |
| Mar 31, 2025 | $23.75 | $23.75 | $21.50 | $21.50 | -8.90% | 9,673 |
| Mar 24, 2025 | $23.60 | $23.60 | $22.26 | $23.60 | 0.00% | 10,347 |
| Mar 17, 2025 | $23.25 | $23.95 | $23.05 | $23.60 | +1.50% | 3,963 |
| Mar 10, 2025 | $23.25 | $23.99 | $23.06 | $23.25 | +0.00% | 5,223 |
| Mar 3, 2025 | $24.50 | $24.95 | $23.19 | $23.25 | -6.85% | 12,983 |
| Feb 24, 2025 | $25.25 | $25.25 | $24.26 | $24.96 | -0.16% | 4,721 |
| Feb 18, 2025 | $25.16 | $25.33 | $24.26 | $25.00 | -1.73% | 8,647 |
| Feb 10, 2025 | $25.45 | $25.49 | $25.17 | $25.44 | +0.16% | 1,865 |
| Feb 3, 2025 | $25.26 | $25.73 | $25.01 | $25.40 | -1.55% | 5,618 |
| Jan 27, 2025 | $25.01 | $25.80 | $25.01 | $25.80 | 0.00% | 5,137 |
| Jan 21, 2025 | $25.50 | $25.95 | $24.51 | $25.80 | -0.73% | 3,605 |
| Jan 13, 2025 | $25.01 | $25.99 | $24.31 | $25.99 | +0.78% | 8,101 |
| Jan 6, 2025 | $25.29 | $25.99 | $25.01 | $25.79 | -0.77% | 5,984 |
| Dec 30, 2024 | $25.99 | $25.99 | $25.99 | $25.99 | 0.00% | 1,883 |
| Dec 23, 2024 | $24.26 | $25.99 | $24.26 | $25.99 | +1.13% | 3,011 |
| Dec 16, 2024 | $26.00 | $26.00 | $24.44 | $25.70 | +2.19% | 14,365 |
| Dec 9, 2024 | $24.86 | $26.23 | $23.51 | $25.15 | +1.21% | 16,980 |
| Dec 2, 2024 | $24.13 | $25.72 | $23.51 | $24.85 | -0.20% | 27,824 |
| Nov 25, 2024 | $24.01 | $24.90 | $24.01 | $24.90 | +0.24% | 4,615 |
| Nov 18, 2024 | $23.89 | $25.00 | $23.89 | $24.84 | +1.80% | 9,875 |
| Nov 11, 2024 | $23.00 | $24.72 | $21.52 | $24.40 | +6.09% | 21,947 |
| Nov 4, 2024 | $21.90 | $23.00 | $21.87 | $23.00 | +6.24% | 18,674 |
| Oct 28, 2024 | $20.65 | $22.00 | $20.65 | $21.65 | +0.70% | 5,565 |
| Oct 21, 2024 | $21.50 | $22.00 | $20.10 | $21.50 | 0.00% | 12,571 |
| Oct 14, 2024 | $21.10 | $22.00 | $21.00 | $21.50 | +1.90% | 15,761 |
| Oct 7, 2024 | $21.15 | $22.18 | $21.10 | $21.10 | -5.17% | 4,939 |
| Sep 30, 2024 | $22.00 | $22.25 | $21.00 | $22.25 | +5.95% | 4,788 |
| Sep 23, 2024 | $20.46 | $21.00 | $20.10 | $21.00 | +4.48% | 6,107 |
| Sep 16, 2024 | $19.95 | $20.22 | $19.75 | $20.10 | +0.75% | 5,630 |
| Sep 9, 2024 | $19.50 | $20.00 | $19.00 | $19.95 | +2.31% | 22,982 |
| Sep 3, 2024 | $19.18 | $19.50 | $19.15 | $19.50 | +1.67% | 3,607 |
| Aug 26, 2024 | $19.15 | $19.18 | $19.00 | $19.18 | +0.16% | 5,680 |
| Aug 19, 2024 | $19.35 | $19.53 | $18.77 | $19.15 | -1.79% | 18,795 |
| Aug 12, 2024 | $19.65 | $19.74 | $19.35 | $19.50 | -0.76% | 8,119 |
| Aug 5, 2024 | $19.31 | $19.65 | $17.55 | $19.65 | +1.45% | 25,278 |
| Jul 29, 2024 | $19.66 | $19.93 | $19.35 | $19.37 | -1.96% | 12,465 |
| Jul 22, 2024 | $19.25 | $19.76 | $18.83 | $19.76 | +2.64% | 18,287 |
| Jul 15, 2024 | $18.05 | $19.26 | $18.05 | $19.25 | +2.39% | 19,031 |
| Jul 8, 2024 | $18.76 | $18.80 | $17.90 | $18.80 | -1.00% | 7,183 |
| Jul 1, 2024 | $18.54 | $19.00 | $18.52 | $18.99 | +4.34% | 13,596 |
| Jun 24, 2024 | $18.55 | $18.55 | $18.09 | $18.20 | -1.89% | 5,409 |
| Jun 17, 2024 | $18.49 | $18.74 | $17.85 | $18.55 | +0.27% | 10,319 |
| Jun 10, 2024 | $19.00 | $19.00 | $18.10 | $18.50 | -1.33% | 11,067 |
| Jun 3, 2024 | $18.52 | $19.50 | $18.27 | $18.75 | -0.16% | 10,153 |
| May 28, 2024 | $18.20 | $19.55 | $18.20 | $18.78 | +2.07% | 12,831 |
| May 20, 2024 | $18.50 | $18.50 | $17.77 | $18.40 | 0.00% | 12,880 |
| May 13, 2024 | $18.60 | $18.60 | $18.30 | $18.40 | -1.08% | 5,859 |
| May 6, 2024 | $18.25 | $18.60 | $18.05 | $18.60 | +1.92% | 4,784 |
| Apr 29, 2024 | $18.15 | $18.28 | $18.00 | $18.25 | -0.54% | 12,106 |
| Apr 22, 2024 | $17.75 | $18.60 | $17.75 | $18.35 | +1.94% | 16,401 |
| Apr 15, 2024 | $18.55 | $18.60 | $17.99 | $18.00 | -3.02% | 7,765 |
| Apr 8, 2024 | $18.95 | $18.95 | $18.05 | $18.56 | -2.06% | 18,503 |
| Apr 1, 2024 | $19.40 | $19.85 | $18.35 | $18.95 | -2.32% | 13,832 |
| Mar 25, 2024 | $19.35 | $20.10 | $19.10 | $19.40 | +1.61% | 9,897 |
| Mar 18, 2024 | $18.89 | $19.09 | $18.25 | $19.09 | +0.49% | 23,736 |
| Mar 11, 2024 | $18.95 | $19.47 | $18.85 | $19.00 | +0.26% | 10,501 |
| Mar 4, 2024 | $19.60 | $19.62 | $18.95 | $18.95 | -3.51% | 22,738 |
| Feb 26, 2024 | $20.60 | $20.60 | $19.10 | $19.64 | -4.20% | 23,082 |
| Feb 20, 2024 | $20.50 | $20.93 | $20.00 | $20.50 | -0.24% | 6,189 |
| Feb 12, 2024 | $20.42 | $20.55 | $19.75 | $20.55 | +0.64% | 2,366 |
| Feb 5, 2024 | $20.86 | $21.63 | $20.25 | $20.42 | -5.46% | 15,174 |
| Jan 29, 2024 | $21.46 | $21.74 | $20.86 | $21.60 | +0.65% | 22,291 |
| Jan 22, 2024 | $21.50 | $21.50 | $21.01 | $21.46 | -0.19% | 4,091 |
| Jan 16, 2024 | $20.75 | $21.60 | $20.75 | $21.50 | -0.46% | 9,099 |
| Jan 8, 2024 | $20.60 | $21.60 | $20.50 | $21.60 | 0.00% | 5,147 |
| Jan 2, 2024 | $21.55 | $21.69 | $20.60 | $21.60 | +0.47% | 6,001 |
| Dec 26, 2023 | $20.26 | $21.69 | $20.26 | $21.50 | +6.12% | 6,604 |
| Dec 18, 2023 | $21.49 | $22.00 | $20.26 | $20.26 | -5.72% | 9,868 |
| Dec 11, 2023 | $20.40 | $21.50 | $19.75 | $21.49 | +5.55% | 10,154 |
| Dec 4, 2023 | $19.95 | $20.40 | $19.85 | $20.36 | +1.85% | 20,832 |
| Nov 27, 2023 | $20.18 | $20.18 | $19.85 | $19.99 | -0.55% | 14,370 |
| Nov 20, 2023 | $20.00 | $20.24 | $19.90 | $20.10 | +0.50% | 2,245 |
| Nov 13, 2023 | $20.00 | $20.05 | $20.00 | $20.00 | 0.00% | 4,888 |
| Nov 6, 2023 | $20.50 | $20.50 | $19.90 | $20.00 | -4.08% | 12,371 |
| Oct 30, 2023 | $21.00 | $21.04 | $20.52 | $20.85 | -2.57% | 5,425 |
| Oct 23, 2023 | $20.05 | $21.44 | $20.05 | $21.40 | +4.39% | 16,005 |
| Oct 16, 2023 | $20.70 | $20.70 | $20.50 | $20.50 | -0.97% | 1,182 |
| Oct 9, 2023 | $20.50 | $20.70 | $20.50 | $20.70 | +0.73% | 5,955 |
| Oct 2, 2023 | $21.82 | $21.82 | $20.50 | $20.55 | -2.38% | 2,145 |
| Sep 25, 2023 | $21.60 | $23.00 | $20.50 | $21.05 | +0.24% | 6,216 |
| Sep 18, 2023 | $20.30 | $21.00 | $19.61 | $21.00 | +3.70% | 44,984 |
| Sep 11, 2023 | $19.80 | $20.25 | $19.76 | $20.25 | -1.22% | 1,438 |
| Sep 5, 2023 | $20.10 | $20.98 | $19.86 | $20.50 | +1.99% | 8,778 |
| Aug 28, 2023 | $21.00 | $21.00 | $20.10 | $20.10 | -4.29% | 3,610 |
| Aug 21, 2023 | $20.14 | $21.05 | $20.14 | $21.00 | 0.00% | 9,176 |
| Aug 14, 2023 | $20.68 | $21.00 | $20.01 | $21.00 | -2.10% | 8,979 |
| Aug 7, 2023 | $20.95 | $21.45 | $20.95 | $21.45 | +2.39% | 3,060 |
| Jul 31, 2023 | $20.96 | $20.98 | $20.26 | $20.95 | +0.96% | 10,428 |
| Jul 24, 2023 | $20.93 | $20.93 | $20.05 | $20.75 | -4.60% | 11,947 |
| Jul 17, 2023 | $21.01 | $22.20 | $20.83 | $21.75 | +1.87% | 9,325 |
| Jul 10, 2023 | $21.70 | $22.25 | $21.00 | $21.35 | -2.73% | 5,114 |
| Jul 3, 2023 | $20.48 | $22.00 | $20.48 | $21.95 | +7.07% | 5,703 |
| Jun 26, 2023 | $21.80 | $21.80 | $20.40 | $20.50 | -2.84% | 9,495 |
| Jun 20, 2023 | $21.75 | $21.80 | $21.10 | $21.10 | -2.99% | 1,694 |
| Jun 12, 2023 | $21.28 | $21.90 | $20.50 | $21.75 | -9.38% | 25,926 |
| Jun 5, 2023 | $21.00 | $24.00 | $20.50 | $24.00 | +8.99% | 10,426 |
| May 30, 2023 | $20.90 | $23.75 | $20.90 | $22.02 | +8.74% | 5,339 |
| May 22, 2023 | $20.00 | $20.90 | $20.00 | $20.25 | +1.25% | 2,521 |
| May 15, 2023 | $20.00 | $20.00 | $20.00 | $20.00 | -5.35% | 3,784 |
| May 8, 2023 | $21.10 | $21.95 | $19.51 | $21.13 | +0.62% | 10,673 |
| May 1, 2023 | $22.38 | $22.38 | $19.13 | $21.00 | -10.13% | 17,524 |
| Apr 24, 2023 | $22.30 | $23.75 | $21.75 | $23.37 | +4.55% | 7,618 |
| Apr 17, 2023 | $23.57 | $23.75 | $22.30 | $22.35 | -5.18% | 18,844 |
| Apr 10, 2023 | $24.50 | $24.50 | $23.57 | $23.57 | -3.80% | 3,254 |
| Apr 3, 2023 | $24.76 | $26.00 | $23.25 | $24.50 | -1.21% | 6,168 |
| Mar 27, 2023 | $23.00 | $25.10 | $23.00 | $24.80 | +7.83% | 4,679 |
| Mar 20, 2023 | $22.11 | $25.00 | $22.11 | $23.00 | +4.03% | 11,613 |
| Mar 13, 2023 | $22.75 | $23.00 | $22.08 | $22.11 | -3.87% | 8,541 |
| Mar 6, 2023 | $24.00 | $24.45 | $23.00 | $23.00 | -5.93% | 8,018 |
| Feb 27, 2023 | $24.50 | $24.50 | $24.06 | $24.45 | +0.04% | 10,358 |
| Feb 21, 2023 | $23.10 | $24.85 | $23.10 | $24.44 | +0.78% | 31,769 |
| Feb 13, 2023 | $23.85 | $24.95 | $23.85 | $24.25 | -0.70% | 10,984 |
| Feb 6, 2023 | $23.02 | $24.52 | $23.02 | $24.42 | +6.99% | 6,901 |
| Jan 30, 2023 | $23.00 | $23.00 | $22.53 | $22.83 | -0.76% | 3,683 |
| Jan 23, 2023 | $22.30 | $23.00 | $22.30 | $23.00 | 0.00% | 5,461 |
| Jan 17, 2023 | $23.00 | $23.00 | $22.65 | $23.00 | 0.00% | 13,960 |
| Jan 9, 2023 | $22.31 | $23.25 | $22.31 | $23.00 | +2.86% | 7,384 |
| Jan 3, 2023 | $22.60 | $22.60 | $22.25 | $22.36 | -4.85% | 8,765 |
| Dec 27, 2022 | $23.50 | $23.50 | $23.50 | $23.50 | +2.17% | 1,155 |
| Dec 19, 2022 | $22.50 | $24.02 | $22.20 | $23.00 | +2.72% | 18,388 |
| Dec 12, 2022 | $22.72 | $22.75 | $22.00 | $22.39 | -2.65% | 5,922 |
| Dec 5, 2022 | $23.38 | $23.85 | $22.71 | $23.00 | -1.54% | 2,353 |
| Nov 28, 2022 | $22.50 | $23.38 | $22.50 | $23.36 | +4.99% | 31,649 |
| Nov 21, 2022 | $22.00 | $22.30 | $21.80 | $22.25 | +2.06% | 2,717 |
| Nov 14, 2022 | $22.00 | $22.10 | $21.78 | $21.80 | -0.91% | 7,963 |
| Nov 7, 2022 | $22.00 | $22.25 | $22.00 | $22.00 | +0.05% | 1,983 |
| Oct 31, 2022 | $21.25 | $22.00 | $21.25 | $21.99 | +4.17% | 2,229 |
| Oct 24, 2022 | $21.74 | $23.00 | $21.06 | $21.11 | -2.04% | 17,961 |
| Oct 17, 2022 | $21.35 | $21.55 | $21.18 | $21.55 | +0.94% | 4,127 |
| Oct 10, 2022 | $21.37 | $21.37 | $21.06 | $21.35 | +0.57% | 2,823 |
| Oct 3, 2022 | $21.31 | $22.92 | $21.00 | $21.23 | -0.79% | 19,386 |
| Sep 26, 2022 | $23.06 | $23.06 | $21.39 | $21.40 | -7.44% | 15,175 |
| Sep 19, 2022 | $23.13 | $23.20 | $23.11 | $23.12 | -0.04% | 6,312 |
| Sep 12, 2022 | $23.49 | $23.50 | $23.11 | $23.13 | -1.53% | 9,874 |
| Sep 6, 2022 | $23.31 | $23.49 | $23.30 | $23.49 | 0.00% | 2,056 |
| Aug 29, 2022 | $23.50 | $23.50 | $23.31 | $23.49 | -1.92% | 2,165 |
| Aug 22, 2022 | $23.40 | $23.95 | $23.38 | $23.95 | +1.48% | 11,563 |
| Aug 15, 2022 | $23.39 | $23.70 | $23.37 | $23.60 | +0.98% | 4,992 |
| Aug 8, 2022 | $23.30 | $23.65 | $23.30 | $23.37 | +0.30% | 4,038 |
| Aug 1, 2022 | $23.75 | $24.00 | $23.21 | $23.30 | -1.89% | 6,685 |
| Jul 25, 2022 | $24.00 | $24.00 | $23.12 | $23.75 | -1.04% | 3,265 |
| Jul 18, 2022 | $23.95 | $24.75 | $23.60 | $24.00 | +0.21% | 8,391 |
| Jul 11, 2022 | $23.75 | $23.95 | $23.15 | $23.95 | +0.00% | 1,258 |
| Jul 5, 2022 | $24.95 | $24.95 | $23.50 | $23.95 | -4.01% | 5,152 |
| Jun 27, 2022 | $25.00 | $25.05 | $24.50 | $24.95 | -1.07% | 3,542 |
| Jun 21, 2022 | $24.00 | $25.49 | $23.80 | $25.22 | +6.19% | 9,266 |
| Jun 13, 2022 | $24.00 | $24.00 | $23.75 | $23.75 | -2.36% | 1,456 |
| Jun 6, 2022 | $24.65 | $24.85 | $24.33 | $24.33 | -1.32% | 7,546 |
| May 31, 2022 | $24.75 | $24.75 | $24.65 | $24.65 | -0.40% | 212 |
| May 23, 2022 | $24.55 | $25.40 | $24.55 | $24.75 | +0.81% | 4,309 |
| May 16, 2022 | $24.75 | $24.75 | $24.55 | $24.55 | +2.29% | 1,470 |
| May 9, 2022 | $24.51 | $24.51 | $23.00 | $24.00 | -3.07% | 11,379 |
| May 2, 2022 | $24.75 | $25.49 | $24.65 | $24.76 | +0.04% | 7,918 |
| Apr 25, 2022 | $25.20 | $25.49 | $24.38 | $24.75 | -3.28% | 8,556 |
| Apr 18, 2022 | $25.00 | $25.59 | $24.55 | $25.59 | +0.39% | 9,462 |
| Apr 11, 2022 | $25.52 | $25.52 | $25.00 | $25.49 | -1.96% | 1,423 |
| Apr 4, 2022 | $25.85 | $26.25 | $25.30 | $26.00 | +0.58% | 2,159 |
| Mar 28, 2022 | $25.00 | $25.85 | $24.59 | $25.85 | +3.40% | 7,743 |
| Mar 21, 2022 | $24.71 | $25.00 | $24.71 | $25.00 | +1.21% | 4,156 |
| Mar 14, 2022 | $24.65 | $24.90 | $24.50 | $24.70 | -1.20% | 6,129 |
| Mar 7, 2022 | $25.30 | $25.30 | $24.62 | $25.00 | -1.58% | 6,978 |
| Feb 28, 2022 | $25.90 | $25.90 | $25.40 | $25.40 | -1.55% | 3,306 |
| Feb 22, 2022 | $25.75 | $25.80 | $24.75 | $25.80 | +0.78% | 8,860 |
| Feb 14, 2022 | $25.55 | $25.60 | $25.00 | $25.60 | +0.20% | 1,400 |
| Feb 7, 2022 | $25.50 | $25.55 | $25.50 | $25.55 | +0.20% | 1,262 |
| Jan 31, 2022 | $25.00 | $25.50 | $25.00 | $25.50 | +2.00% | 2,808 |
| Jan 24, 2022 | $25.00 | $25.10 | $25.00 | $25.00 | -0.12% | 1,731 |
| Jan 18, 2022 | $25.58 | $26.00 | $24.95 | $25.03 | -1.26% | 12,206 |
| Jan 10, 2022 | $25.30 | $25.55 | $25.25 | $25.35 | -1.55% | 5,587 |
| Jan 3, 2022 | $25.02 | $25.75 | $25.02 | $25.75 | +0.98% | 892 |
| Dec 27, 2021 | $26.30 | $26.39 | $24.75 | $25.50 | -3.04% | 24,267 |
| Dec 20, 2021 | $26.59 | $28.25 | $26.30 | $26.30 | -6.04% | 3,591 |
| Dec 13, 2021 | $27.20 | $28.00 | $26.75 | $27.99 | +2.90% | 2,192 |
| Dec 6, 2021 | $27.30 | $27.30 | $27.00 | $27.20 | -0.37% | 5,614 |
| Nov 29, 2021 | $27.95 | $29.00 | $27.30 | $27.30 | +0.74% | 1,983 |
| Nov 22, 2021 | $27.30 | $27.55 | $27.10 | $27.10 | -0.73% | 3,226 |
| Nov 15, 2021 | $27.00 | $27.30 | $27.00 | $27.30 | +1.11% | 1,100 |
| Nov 8, 2021 | $27.44 | $29.00 | $27.00 | $27.00 | -0.59% | 4,303 |
| Nov 1, 2021 | $26.70 | $27.25 | $26.70 | $27.16 | +2.68% | 9,002 |
| Oct 25, 2021 | $26.65 | $26.70 | $26.45 | $26.45 | 0.00% | 1,507 |
| Oct 18, 2021 | $26.10 | $26.45 | $26.10 | $26.45 | +1.34% | 1,761 |
| Oct 11, 2021 | $26.50 | $26.65 | $26.04 | $26.10 | -1.51% | 34,844 |
| Oct 4, 2021 | $26.58 | $26.58 | $26.25 | $26.50 | -0.19% | 30,767 |
| Sep 27, 2021 | $26.09 | $26.74 | $26.00 | $26.55 | +0.19% | 34,544 |
| Sep 20, 2021 | $26.00 | $26.50 | $25.45 | $26.50 | +0.08% | 58,249 |
| Sep 13, 2021 | $25.75 | $26.48 | $25.45 | $26.48 | +2.83% | 55,217 |
| Sep 7, 2021 | $25.60 | $25.95 | $25.35 | $25.75 | +0.59% | 52,719 |
| Aug 30, 2021 | $23.20 | $25.95 | $22.61 | $25.60 | +10.34% | 74,553 |
| Aug 23, 2021 | $23.05 | $23.50 | $22.85 | $23.20 | +0.65% | 24,374 |
| Aug 16, 2021 | $23.30 | $23.50 | $23.05 | $23.05 | -1.07% | 4,444 |
| Aug 9, 2021 | $23.05 | $23.50 | $23.05 | $23.30 | -0.85% | 5,082 |
| Aug 2, 2021 | $23.20 | $23.50 | $23.20 | $23.50 | +1.95% | 18,832 |
| Jul 26, 2021 | $23.00 | $23.15 | $22.55 | $23.05 | +0.44% | 14,882 |
| Jul 19, 2021 | $23.00 | $23.20 | $22.95 | $22.95 | +0.57% | 6,096 |
| Jul 12, 2021 | $22.80 | $22.87 | $22.80 | $22.82 | -1.55% | 4,102 |
| Jul 6, 2021 | $23.00 | $23.25 | $22.75 | $23.18 | +0.78% | 5,677 |
| Jun 28, 2021 | $23.50 | $23.50 | $22.90 | $23.00 | -3.16% | 6,869 |
| Jun 21, 2021 | $23.00 | $23.75 | $22.98 | $23.75 | +2.37% | 9,973 |
| Jun 14, 2021 | $22.90 | $23.50 | $22.80 | $23.20 | -0.39% | 8,697 |
| Jun 7, 2021 | $22.72 | $23.29 | $22.72 | $23.29 | +0.17% | 860 |
| Jun 1, 2021 | $23.45 | $23.45 | $22.62 | $23.25 | +1.09% | 11,836 |
| May 24, 2021 | $23.01 | $23.25 | $23.00 | $23.00 | -0.95% | 24,010 |
| May 17, 2021 | $23.00 | $23.25 | $23.00 | $23.22 | +0.96% | 2,519 |
| May 10, 2021 | $23.75 | $23.75 | $22.70 | $23.00 | +1.10% | 13,969 |
| May 3, 2021 | $23.00 | $23.23 | $22.51 | $22.75 | -0.87% | 4,352 |
| Apr 26, 2021 | $22.99 | $23.45 | $22.60 | $22.95 | -0.22% | 13,350 |
| Apr 19, 2021 | $23.08 | $23.50 | $22.10 | $23.00 | 0.00% | 10,154 |
| Apr 12, 2021 | $21.10 | $23.90 | $21.10 | $23.00 | +7.23% | 22,502 |
| Apr 5, 2021 | $21.35 | $21.75 | $21.00 | $21.45 | -1.38% | 10,150 |
| Mar 29, 2021 | $22.25 | $22.50 | $21.30 | $21.75 | +2.11% | 2,999 |
| Mar 22, 2021 | $22.45 | $22.45 | $21.30 | $21.30 | -5.12% | 12,715 |
| Mar 15, 2021 | $22.00 | $22.45 | $22.00 | $22.45 | +2.05% | 1,725 |
| Mar 8, 2021 | $21.75 | $22.00 | $21.30 | $22.00 | +1.15% | 5,784 |
| Mar 1, 2021 | $20.35 | $21.75 | $20.35 | $21.75 | +5.07% | 17,554 |
| Feb 22, 2021 | $19.90 | $20.70 | $19.66 | $20.70 | +4.81% | 18,922 |
| Feb 16, 2021 | $20.00 | $20.00 | $19.65 | $19.75 | -1.00% | 17,640 |
| Feb 8, 2021 | $19.90 | $20.15 | $19.90 | $19.95 | +0.25% | 5,091 |
| Feb 1, 2021 | $20.10 | $20.10 | $19.68 | $19.90 | -2.93% | 53,607 |
| Jan 25, 2021 | $20.99 | $21.19 | $19.95 | $20.50 | -2.33% | 9,991 |
| Jan 19, 2021 | $20.00 | $21.00 | $20.00 | $20.99 | +3.77% | 4,080 |
| Jan 11, 2021 | $20.55 | $20.55 | $19.68 | $20.23 | -1.57% | 22,250 |
| Jan 4, 2021 | $19.55 | $21.25 | $19.45 | $20.55 | +5.01% | 7,641 |
| Dec 28, 2020 | $19.75 | $19.99 | $19.55 | $19.57 | -0.91% | 12,983 |
| Dec 21, 2020 | $20.50 | $20.50 | $19.50 | $19.75 | -3.19% | 27,436 |
| Dec 14, 2020 | $19.85 | $21.95 | $19.45 | $20.40 | +2.00% | 15,504 |
| Dec 7, 2020 | $19.19 | $20.00 | $18.76 | $20.00 | +4.66% | 51,318 |
| Nov 30, 2020 | $19.50 | $19.60 | $19.00 | $19.11 | +0.31% | 5,603 |
| Nov 23, 2020 | $18.51 | $19.50 | $18.51 | $19.05 | +2.92% | 8,848 |
| Nov 16, 2020 | $17.00 | $19.25 | $16.98 | $18.51 | +8.88% | 55,345 |
| Nov 9, 2020 | $16.74 | $18.00 | $16.74 | $17.00 | +2.72% | 52,748 |
| Nov 2, 2020 | $16.20 | $16.85 | $16.20 | $16.55 | +2.80% | 10,843 |
| Oct 26, 2020 | $15.91 | $16.50 | $15.90 | $16.10 | +2.29% | 43,992 |
| Oct 19, 2020 | $15.85 | $16.05 | $15.74 | $15.74 | -0.06% | 33,251 |
| Oct 12, 2020 | $15.94 | $16.05 | $15.73 | $15.75 | -0.88% | 14,849 |
| Oct 5, 2020 | $16.33 | $16.50 | $15.82 | $15.89 | -1.97% | 7,548 |
| Sep 28, 2020 | $16.20 | $16.74 | $16.12 | $16.21 | +0.06% | 8,322 |
| Sep 21, 2020 | $16.25 | $16.89 | $15.75 | $16.20 | -0.31% | 9,827 |
| Sep 14, 2020 | $16.25 | $16.50 | $16.00 | $16.25 | +0.12% | 4,360 |
| Sep 8, 2020 | $16.30 | $16.75 | $16.02 | $16.23 | -0.43% | 14,508 |
| Aug 31, 2020 | $16.01 | $16.35 | $16.01 | $16.30 | +0.42% | 10,590 |
| Aug 24, 2020 | $16.50 | $16.50 | $16.00 | $16.23 | -1.62% | 28,021 |
| Aug 17, 2020 | $16.75 | $17.00 | $16.25 | $16.50 | -3.23% | 18,014 |
| Aug 10, 2020 | $16.49 | $17.50 | $16.35 | $17.05 | +3.40% | 23,437 |
| Aug 3, 2020 | $16.60 | $16.64 | $16.26 | $16.49 | -0.36% | 6,386 |
| Jul 27, 2020 | $16.90 | $16.90 | $16.01 | $16.55 | -2.65% | 9,616 |
| Jul 20, 2020 | $17.15 | $17.20 | $17.00 | $17.00 | -0.87% | 4,080 |
| Jul 13, 2020 | $17.00 | $17.50 | $16.75 | $17.15 | +2.39% | 8,462 |
| Jul 6, 2020 | $18.50 | $18.50 | $16.75 | $16.75 | -11.84% | 6,919 |
| Jun 29, 2020 | $18.25 | $19.00 | $18.00 | $19.00 | +6.32% | 15,061 |
| Jun 22, 2020 | $18.88 | $19.00 | $17.51 | $17.87 | -8.36% | 2,970 |
| Jun 15, 2020 | $18.35 | $19.50 | $18.35 | $19.50 | +5.69% | 7,422 |
| Jun 8, 2020 | $17.00 | $18.45 | $17.00 | $18.45 | +8.53% | 1,572 |
| Jun 1, 2020 | $16.31 | $17.50 | $16.05 | $17.00 | +3.03% | 7,328 |
| May 26, 2020 | $16.15 | $16.75 | $16.15 | $16.50 | +1.54% | 4,670 |
| May 18, 2020 | $16.75 | $16.80 | $16.25 | $16.25 | -3.27% | 4,402 |
| May 11, 2020 | $16.75 | $17.25 | $16.15 | $16.80 | +2.44% | 5,809 |
| May 4, 2020 | $17.78 | $17.78 | $16.40 | $16.40 | -7.87% | 7,914 |
| Apr 27, 2020 | $16.50 | $18.00 | $16.50 | $17.80 | +7.88% | 12,385 |
| Apr 20, 2020 | $16.01 | $16.59 | $15.60 | $16.50 | -0.54% | 19,283 |
| Apr 13, 2020 | $16.89 | $17.00 | $16.00 | $16.59 | -0.48% | 4,008 |
| Apr 6, 2020 | $18.10 | $18.10 | $16.67 | $16.67 | -7.90% | 6,327 |
| Mar 30, 2020 | $17.03 | $19.00 | $17.03 | $18.10 | +2.84% | 5,718 |
| Mar 23, 2020 | $17.05 | $17.95 | $16.00 | $17.60 | +5.96% | 13,135 |
| Mar 16, 2020 | $19.97 | $21.50 | $16.61 | $16.61 | -13.04% | 36,383 |
| Mar 9, 2020 | $22.03 | $22.03 | $19.06 | $19.10 | -14.16% | 42,240 |
| Mar 2, 2020 | $23.90 | $24.00 | $22.00 | $22.25 | -6.90% | 33,304 |
| Feb 24, 2020 | $23.98 | $24.40 | $23.63 | $23.90 | -0.42% | 28,741 |
| Feb 18, 2020 | $24.01 | $24.15 | $24.00 | $24.00 | -0.04% | 4,163 |
| Feb 10, 2020 | $24.10 | $24.16 | $24.01 | $24.01 | -0.17% | 18,271 |
| Feb 3, 2020 | $24.05 | $24.20 | $24.05 | $24.05 | -0.82% | 5,322 |
| Jan 27, 2020 | $24.11 | $24.25 | $24.05 | $24.25 | +1.00% | 16,063 |
| Jan 21, 2020 | $24.11 | $24.30 | $24.01 | $24.01 | -0.99% | 6,490 |
| Jan 13, 2020 | $24.25 | $24.35 | $24.01 | $24.25 | -0.00% | 8,881 |
| Jan 6, 2020 | $24.39 | $24.39 | $24.25 | $24.25 | -0.57% | 3,200 |
| Dec 30, 2019 | $24.70 | $24.70 | $24.00 | $24.39 | +0.99% | 13,919 |
| Dec 23, 2019 | $24.75 | $24.80 | $24.02 | $24.15 | -1.43% | 11,024 |
| Dec 16, 2019 | $24.24 | $24.60 | $24.24 | $24.50 | +2.04% | 26,471 |
| Dec 9, 2019 | $24.30 | $24.50 | $24.01 | $24.01 | -0.79% | 5,148 |
| Dec 2, 2019 | $24.00 | $24.20 | $23.85 | $24.20 | -0.41% | 12,444 |
| Nov 25, 2019 | $24.26 | $24.32 | $23.56 | $24.30 | -0.41% | 8,725 |
| Nov 18, 2019 | $23.55 | $24.50 | $23.52 | $24.40 | +3.61% | 9,629 |
| Nov 11, 2019 | $23.10 | $23.85 | $23.10 | $23.55 | +1.95% | 37,450 |
| Nov 4, 2019 | $23.10 | $23.10 | $23.00 | $23.10 | 0.00% | 17,896 |
| Oct 28, 2019 | $22.80 | $23.10 | $22.80 | $23.10 | +0.65% | 23,374 |
| Oct 21, 2019 | $22.53 | $22.95 | $22.26 | $22.95 | +2.91% | 38,711 |
| Oct 14, 2019 | $22.70 | $22.70 | $22.25 | $22.30 | -0.89% | 4,736 |
| Oct 7, 2019 | $22.59 | $22.65 | $22.26 | $22.50 | +1.08% | 10,381 |
| Sep 30, 2019 | $22.45 | $22.75 | $22.25 | $22.26 | -2.33% | 11,556 |
| Sep 23, 2019 | $22.75 | $22.80 | $22.44 | $22.79 | +0.40% | 6,118 |
| Sep 16, 2019 | $22.29 | $22.75 | $22.29 | $22.70 | +2.25% | 5,786 |
| Sep 9, 2019 | $22.06 | $22.22 | $22.01 | $22.20 | +0.68% | 13,183 |
| Sep 3, 2019 | $22.15 | $22.30 | $22.05 | $22.05 | -0.04% | 5,616 |
| Aug 26, 2019 | $22.11 | $22.25 | $22.03 | $22.06 | +0.14% | 13,449 |
| Aug 19, 2019 | $22.35 | $22.60 | $22.02 | $22.03 | -1.43% | 10,315 |
| Aug 12, 2019 | $22.70 | $22.70 | $22.35 | $22.35 | -1.54% | 8,747 |
| Aug 5, 2019 | $22.75 | $22.80 | $22.60 | $22.70 | -0.22% | 12,397 |
| Jul 29, 2019 | $22.45 | $22.75 | $22.44 | $22.75 | +0.00% | 3,209 |
| Jul 22, 2019 | $22.95 | $22.95 | $22.41 | $22.75 | -0.66% | 31,250 |
| Jul 15, 2019 | $23.10 | $23.10 | $22.45 | $22.90 | 0.00% | 13,812 |
| Jul 8, 2019 | $23.20 | $23.20 | $22.90 | $22.90 | -0.87% | 9,962 |
| Jul 1, 2019 | $23.40 | $23.45 | $23.10 | $23.10 | -0.65% | 4,359 |
| Jun 24, 2019 | $23.30 | $23.75 | $23.25 | $23.25 | 0.00% | 16,584 |
| Jun 17, 2019 | $23.20 | $23.49 | $23.20 | $23.25 | +0.43% | 6,885 |
| Jun 10, 2019 | $23.05 | $23.15 | $23.05 | $23.15 | +0.65% | 4,025 |
| Jun 3, 2019 | $22.85 | $23.00 | $22.85 | $23.00 | +0.66% | 24,225 |
| May 28, 2019 | $23.00 | $23.00 | $22.70 | $22.85 | +0.66% | 6,376 |
| May 20, 2019 | $22.53 | $23.00 | $22.50 | $22.70 | +0.75% | 15,598 |
| May 13, 2019 | $22.99 | $23.45 | $22.53 | $22.53 | -2.04% | 26,419 |
| May 6, 2019 | $22.79 | $23.00 | $22.79 | $23.00 | +0.92% | 8,478 |
| Apr 29, 2019 | $22.79 | $22.79 | $22.25 | $22.79 | +1.06% | 57,158 |
| Apr 22, 2019 | $23.25 | $23.40 | $22.55 | $22.55 | -3.01% | 7,253 |
| Apr 15, 2019 | $23.25 | $23.25 | $22.80 | $23.25 | -0.43% | 9,141 |
| Apr 8, 2019 | $23.50 | $23.55 | $22.80 | $23.35 | -0.64% | 8,979 |
| Apr 1, 2019 | $23.75 | $23.75 | $23.30 | $23.50 | -1.05% | 1,681 |
| Mar 25, 2019 | $23.50 | $23.75 | $23.50 | $23.75 | 0.00% | 1,965 |
| Mar 18, 2019 | $23.90 | $24.00 | $23.50 | $23.75 | -1.04% | 4,392 |
| Mar 11, 2019 | $23.75 | $24.40 | $23.05 | $24.00 | +4.35% | 7,826 |
| Mar 4, 2019 | $24.25 | $24.50 | $23.00 | $23.00 | -6.12% | 5,440 |
| Feb 25, 2019 | $23.25 | $24.50 | $22.95 | $24.50 | +5.38% | 11,700 |
| Feb 19, 2019 | $22.50 | $23.25 | $22.50 | $23.25 | +2.20% | 5,356 |
| Feb 11, 2019 | $23.50 | $23.50 | $22.75 | $22.75 | -2.57% | 7,625 |
| Feb 4, 2019 | $23.00 | $23.70 | $23.00 | $23.35 | 0.00% | 2,754 |
| Jan 28, 2019 | $22.25 | $23.35 | $22.25 | $23.35 | +4.94% | 4,763 |
| Jan 22, 2019 | $22.41 | $22.49 | $22.25 | $22.25 | -0.71% | 5,740 |
| Jan 14, 2019 | $22.40 | $22.90 | $22.40 | $22.41 | -2.56% | 7,282 |
| Jan 7, 2019 | $23.00 | $23.10 | $22.41 | $23.00 | -0.00% | 16,165 |
| Dec 31, 2018 | $22.56 | $23.00 | $22.25 | $23.00 | +1.95% | 2,706 |
| Dec 24, 2018 | $25.95 | $25.95 | $22.50 | $22.56 | -13.06% | 13,432 |
| Dec 17, 2018 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | 300 |
| Dec 10, 2018 | $24.05 | $25.99 | $23.65 | $25.95 | +7.90% | 8,604 |
| Dec 3, 2018 | $24.65 | $25.75 | $24.05 | $24.05 | -2.43% | 7,491 |
| Nov 26, 2018 | $24.90 | $25.50 | $24.65 | $24.65 | -1.40% | 20,066 |
| Nov 19, 2018 | $25.00 | $25.00 | $25.00 | $25.00 | -2.91% | 872 |
| Nov 12, 2018 | $25.05 | $25.75 | $24.80 | $25.75 | +2.79% | 2,313 |
| Nov 5, 2018 | $25.50 | $25.99 | $25.00 | $25.05 | +1.21% | 2,250 |
| Oct 29, 2018 | $25.68 | $26.25 | $24.75 | $24.75 | -1.98% | 6,394 |
| Oct 22, 2018 | $26.35 | $26.35 | $25.00 | $25.25 | -3.99% | 4,305 |
| Oct 15, 2018 | $26.75 | $26.75 | $26.30 | $26.30 | -1.68% | 2,229 |
| Oct 8, 2018 | $26.75 | $26.85 | $26.65 | $26.75 | 0.00% | 2,898 |
| Oct 1, 2018 | $26.95 | $27.00 | $26.75 | $26.75 | 0.00% | 2,946 |
| Sep 24, 2018 | $27.25 | $27.30 | $26.70 | $26.75 | -1.83% | 4,122 |
| Sep 17, 2018 | $27.50 | $27.60 | $27.00 | $27.25 | -0.91% | 9,396 |
| Sep 10, 2018 | $27.50 | $27.65 | $26.75 | $27.50 | 0.00% | 5,069 |
| Sep 4, 2018 | $27.50 | $27.65 | $26.60 | $27.50 | 0.00% | 13,648 |
| Aug 27, 2018 | $26.85 | $27.50 | $26.85 | $27.50 | +2.80% | 5,381 |
| Aug 20, 2018 | $26.65 | $26.75 | $26.35 | $26.75 | +0.94% | 5,984 |
| Aug 13, 2018 | $26.44 | $26.50 | $26.05 | $26.50 | +0.19% | 17,579 |
| Aug 6, 2018 | $26.65 | $26.65 | $26.45 | $26.45 | -0.94% | 2,810 |
| Jul 30, 2018 | $26.65 | $26.85 | $26.65 | $26.70 | +0.19% | 2,112 |
| Jul 23, 2018 | $27.00 | $27.00 | $26.60 | $26.65 | -1.30% | 7,565 |
| Jul 16, 2018 | $26.70 | $27.00 | $26.70 | $27.00 | +0.37% | 6,907 |
| Jul 9, 2018 | $26.90 | $26.90 | $26.55 | $26.90 | +1.32% | 4,954 |
| Jul 2, 2018 | $26.65 | $26.80 | $26.55 | $26.55 | -0.38% | 582 |
| Jun 25, 2018 | $26.95 | $26.95 | $26.65 | $26.65 | -1.11% | 2,421 |
| Jun 18, 2018 | $27.00 | $27.00 | $26.70 | $26.95 | -1.10% | 8,578 |
| Jun 11, 2018 | $27.00 | $27.25 | $27.00 | $27.25 | +0.37% | 3,969 |
| Jun 4, 2018 | $26.65 | $27.25 | $26.45 | $27.15 | +1.88% | 13,688 |
| May 29, 2018 | $26.70 | $26.95 | $26.65 | $26.65 | -0.19% | 2,895 |
| May 21, 2018 | $26.95 | $27.00 | $26.50 | $26.70 | -0.74% | 6,698 |
| May 14, 2018 | $26.90 | $26.90 | $26.90 | $26.90 | +0.37% | 1,058 |
| May 7, 2018 | $26.90 | $26.90 | $26.55 | $26.80 | -0.37% | 4,007 |
| Apr 30, 2018 | $26.90 | $27.00 | $26.90 | $26.90 | 0.00% | 2,971 |
| Apr 23, 2018 | $27.10 | $27.10 | $26.80 | $26.90 | -0.74% | 16,855 |
| Apr 16, 2018 | $26.75 | $27.10 | $26.75 | $27.10 | +1.31% | 3,677 |
| Apr 9, 2018 | $26.85 | $26.85 | $26.45 | $26.75 | -0.37% | 2,745 |
| Apr 2, 2018 | $26.85 | $27.00 | $26.25 | $26.85 | -2.01% | 11,611 |
| Mar 26, 2018 | $27.09 | $27.40 | $26.85 | $27.40 | +3.36% | 3,112 |
| Mar 19, 2018 | $26.85 | $27.10 | $26.51 | $26.51 | -1.27% | 1,507 |
| Mar 12, 2018 | $26.35 | $27.01 | $26.35 | $26.85 | +2.83% | 12,157 |
| Mar 5, 2018 | $26.50 | $26.50 | $26.11 | $26.11 | -0.91% | 3,434 |
| Feb 26, 2018 | $27.00 | $27.25 | $26.35 | $26.35 | -2.41% | 3,161 |
| Feb 20, 2018 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 500 |
| Feb 12, 2018 | $26.75 | $27.00 | $26.35 | $27.00 | -0.37% | 2,025 |
| Feb 5, 2018 | $27.50 | $27.50 | $26.71 | $27.10 | -1.13% | 4,828 |
| Jan 29, 2018 | $27.65 | $27.65 | $27.41 | $27.41 | -0.87% | 7,862 |
| Jan 22, 2018 | $28.00 | $28.05 | $27.60 | $27.65 | -1.25% | 11,629 |
| Jan 16, 2018 | $27.99 | $28.00 | $27.85 | $28.00 | +0.53% | 4,625 |
| Jan 8, 2018 | $27.85 | $28.00 | $27.60 | $27.85 | -0.17% | 7,992 |
| Jan 2, 2018 | $28.25 | $28.25 | $27.75 | $27.90 | -1.24% | 2,951 |
| Dec 26, 2017 | $27.99 | $28.25 | $27.99 | $28.25 | +0.89% | 1,706 |
| Dec 18, 2017 | $28.20 | $28.20 | $28.00 | $28.00 | -0.11% | 997 |
| Dec 11, 2017 | $28.05 | $28.49 | $28.03 | $28.03 | -0.07% | 6,190 |
| Dec 4, 2017 | $28.55 | $28.55 | $28.05 | $28.05 | -1.62% | 2,953 |
| Nov 27, 2017 | $28.60 | $28.85 | $28.51 | $28.51 | -0.66% | 11,817 |
| Nov 20, 2017 | $28.75 | $28.75 | $28.60 | $28.70 | -0.17% | 2,878 |
| Nov 13, 2017 | $29.25 | $29.25 | $28.75 | $28.75 | 0.00% | 557 |
| Nov 6, 2017 | $28.95 | $29.00 | $28.75 | $28.75 | -2.04% | 1,949 |
| Oct 30, 2017 | $28.60 | $29.35 | $28.60 | $29.35 | +2.87% | 10,363 |
| Oct 23, 2017 | $28.53 | $28.60 | $28.53 | $28.53 | -0.77% | 12,951 |
| Oct 16, 2017 | $28.99 | $29.95 | $28.70 | $28.75 | -0.83% | 1,972 |
| Oct 9, 2017 | $28.75 | $28.99 | $28.75 | $28.99 | -0.03% | 1,856 |
| Oct 2, 2017 | $29.00 | $29.10 | $28.75 | $29.00 | -0.00% | 4,113 |
| Sep 25, 2017 | $28.55 | $29.10 | $28.50 | $29.00 | +1.76% | 11,257 |
| Sep 18, 2017 | $28.51 | $28.95 | $28.50 | $28.50 | -0.04% | 900 |
| Sep 11, 2017 | $28.85 | $29.00 | $28.51 | $28.51 | -1.01% | 3,713 |
| Sep 5, 2017 | $28.25 | $28.85 | $28.25 | $28.80 | +2.45% | 2,224 |
| Aug 28, 2017 | $28.40 | $28.60 | $28.11 | $28.11 | -1.02% | 2,212 |
| Aug 21, 2017 | $28.35 | $28.50 | $28.25 | $28.40 | +0.18% | 3,708 |
| Aug 14, 2017 | $28.10 | $28.35 | $28.00 | $28.35 | +1.07% | 4,025 |
| Aug 7, 2017 | $28.00 | $28.20 | $27.70 | $28.05 | +0.18% | 3,507 |
| Jul 31, 2017 | $28.00 | $28.10 | $27.66 | $28.00 | 0.00% | 13,143 |
| Jul 24, 2017 | $27.68 | $28.00 | $27.65 | $28.00 | +1.08% | 13,331 |
| Jul 17, 2017 | $27.65 | $28.00 | $27.65 | $27.70 | +0.18% | 1,150 |
| Jul 10, 2017 | $27.65 | $28.00 | $27.65 | $27.65 | +0.00% | 4,800 |
| Jul 3, 2017 | $27.80 | $28.00 | $27.65 | $27.65 | -1.25% | 2,156 |
| Jun 26, 2017 | $27.90 | $28.00 | $27.81 | $28.00 | +0.54% | 15,358 |
| Jun 19, 2017 | $28.40 | $28.40 | $27.85 | $27.85 | -1.94% | 200 |
| Jun 12, 2017 | $27.85 | $28.40 | $27.85 | $28.40 | +1.97% | 716 |
| Jun 5, 2017 | $27.85 | $28.45 | $27.85 | $27.85 | +0.00% | 11,666 |
| May 30, 2017 | $27.90 | $28.10 | $27.85 | $27.85 | -0.18% | 1,925 |
| May 22, 2017 | $27.90 | $27.90 | $27.90 | $27.90 | +0.00% | 2,418 |
| May 15, 2017 | $28.20 | $28.45 | $27.90 | $27.90 | -1.06% | 3,977 |
| May 8, 2017 | $27.75 | $28.20 | $27.71 | $28.20 | +1.80% | 4,117 |
| May 1, 2017 | $27.65 | $27.70 | $27.65 | $27.70 | +0.18% | 388 |
| Apr 24, 2017 | $27.70 | $27.80 | $27.65 | $27.65 | -0.18% | 7,125 |
| Apr 17, 2017 | $27.65 | $27.85 | $27.65 | $27.70 | -0.54% | 10,213 |
| Apr 10, 2017 | $27.75 | $27.85 | $27.75 | $27.85 | +0.36% | 670 |
| Apr 3, 2017 | $27.60 | $27.75 | $27.60 | $27.75 | +0.54% | 5,578 |
| Mar 27, 2017 | $27.75 | $29.00 | $27.60 | $27.60 | -0.54% | 11,454 |
| Mar 20, 2017 | $27.75 | $27.75 | $27.75 | $27.75 | -0.29% | 4,396 |
| Mar 13, 2017 | $27.70 | $28.95 | $27.70 | $27.83 | +0.14% | 6,905 |
| Mar 6, 2017 | $27.65 | $27.79 | $27.65 | $27.79 | +0.50% | 5,622 |
| Feb 27, 2017 | $27.79 | $27.79 | $27.65 | $27.65 | -0.43% | 6,883 |
| Feb 21, 2017 | $27.90 | $27.90 | $27.75 | $27.77 | -0.43% | 11,625 |
| Feb 13, 2017 | $27.85 | $27.89 | $27.80 | $27.89 | +0.32% | 5,551 |
| Feb 6, 2017 | $27.88 | $27.89 | $27.80 | $27.80 | -0.29% | 9,931 |
| Jan 30, 2017 | $27.77 | $27.90 | $27.77 | $27.88 | +0.11% | 9,830 |
| Jan 23, 2017 | $27.82 | $27.85 | $27.77 | $27.85 | +0.29% | 6,937 |
| Jan 17, 2017 | $27.84 | $27.84 | $27.75 | $27.77 | -0.25% | 6,764 |
| Jan 9, 2017 | $27.85 | $27.85 | $27.77 | $27.84 | -0.03% | 6,129 |
| Jan 3, 2017 | $27.85 | $27.85 | $27.84 | $27.85 | -0.00% | 5,036 |
| Dec 27, 2016 | $27.75 | $27.85 | $27.75 | $27.85 | +0.36% | 11,326 |
| Dec 19, 2016 | $28.00 | $28.20 | $27.75 | $27.75 | -1.24% | 13,095 |
| Dec 12, 2016 | $28.30 | $28.30 | $28.10 | $28.10 | -0.29% | 10,202 |
| Dec 5, 2016 | $28.00 | $28.35 | $28.00 | $28.18 | +0.65% | 7,767 |
| Nov 28, 2016 | $27.85 | $28.00 | $27.81 | $28.00 | +0.54% | 5,382 |
| Nov 21, 2016 | $27.85 | $27.85 | $27.80 | $27.85 | +0.18% | 4,800 |
| Nov 14, 2016 | $27.75 | $27.85 | $27.70 | $27.80 | – | 6,938 |
Seasonality
ISBA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | -0.4% | -1.5% | -2.5% | -0.0% | 2.4% | -0.3% | 0.2% | 3.4% | 0.0% | 7.4% | 3.0% |
| Months up | 4 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -3.6% | -1.3% | -3.4% | -12.8% | 2.4% | -2.5% | 0.5% | -3.7% | -1.3% | 5.8% | ||
| 2025 | -0.7% | -3.3% | -4.3% | 10.2% | 5.7% | 10.7% | 2.3% | 9.3% | 5.4% | 1.4% | 17.5% | 19.7% |
| 2024 | 0.2% | -9.7% | 1.2% | -7.2% | 4.3% | -1.6% | 9.5% | -3.8% | 12.1% | 2.1% | 15.0% | 5.6% |
| 2023 | -2.1% | 5.7% | 3.3% | -5.8% | -10.0% | -1.3% | 0.3% | -2.2% | 6.2% | -1.9% | -3.8% | 9.8% |
| 2022 | -2.0% | 1.6% | 2.9% | -4.3% | 0.0% | 1.3% | -4.2% | -1.3% | -7.6% | -0.7% | 6.8% | 4.8% |
| 2021 | 4.8% | 1.0% | 6.4% | 5.5% | 0.2% | 1.2% | 0.2% | 2.0% | 11.9% | 1.6% | 5.9% | -8.0% |
| 2020 | -0.2% | -1.4% | -23.5% | -3.3% | -5.2% | 12.3% | -9.3% | -1.5% | 4.4% | -3.8% | 21.7% | 1.2% |
| 2019 | 2.0% | 4.3% | 0.1% | -6.1% | 2.5% | 2.9% | -3.0% | -2.2% | 2.3% | 2.9% | 5.9% | 1.1% |
| 2018 | -2.6% | -1.1% | 1.7% | -1.5% | -1.3% | 1.0% | 0.2% | 3.0% | -1.8% | -6.5% | -1.4% | -7.6% |
| 2017 | 0.0% | -0.3% | 0.2% | 0.2% | 1.1% | 0.2% | 0.2% | 2.0% | 2.3% | -0.7% | -1.0% | 0.0% |