DIOD(DIOD)
DIOD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $103.17 | $105.26 | $101.02 | $103.15 | 302,100 |
| 8/10/2026 | $106.52 | $106.97 | $100.79 | $100.94 | 435,373 |
| 8/7/2026 | $100.85 | $105.76 | $100.02 | $105.17 | 640,756 |
| 8/6/2026 | $99.63 | $103.25 | $92.42 | $98.72 | 791,936 |
| 8/5/2026 | $85.75 | $89.08 | $84.20 | $85.59 | 539,400 |
| 8/4/2026 | $86.88 | $89.15 | $85.50 | $88.29 | 583,000 |
| 8/3/2026 | $80.50 | $84.00 | $79.17 | $82.09 | 379,111 |
| 7/31/2026 | $86.23 | $87.77 | $81.43 | $82.32 | 591,948 |
| 7/30/2026 | $80.50 | $83.55 | $79.12 | $82.00 | 643,100 |
| 7/29/2026 | $78.99 | $80.59 | $74.34 | $76.09 | 689,000 |
| 7/28/2026 | $81.43 | $82.03 | $78.12 | $80.29 | 436,011 |
| 7/27/2026 | $87.94 | $89.30 | $82.69 | $85.90 | 337,800 |
| 7/24/2026 | $91.51 | $92.44 | $86.34 | $87.11 | 296,706 |
| 7/23/2026 | $92.63 | $94.75 | $90.74 | $92.74 | 349,554 |
| 7/22/2026 | $91.18 | $95.96 | $90.93 | $95.01 | 413,300 |
| 7/21/2026 | $91.56 | $94.39 | $90.14 | $93.75 | 405,225 |
| 7/20/2026 | $88.99 | $90.47 | $86.67 | $87.27 | 351,400 |
| 7/17/2026 | $84.83 | $89.68 | $82.00 | $87.02 | 868,543 |
| 7/16/2026 | $93.96 | $95.35 | $88.82 | $89.28 | 618,939 |
| 7/15/2026 | $96.75 | $97.18 | $92.34 | $96.92 | 355,822 |
| 7/14/2026 | $99.28 | $99.28 | $93.19 | $95.13 | 300,900 |
| 7/13/2026 | $93.40 | $94.41 | $91.78 | $92.29 | 255,200 |
| 7/10/2026 | $93.01 | $97.20 | $92.57 | $96.38 | 319,039 |
| 7/9/2026 | $97.23 | $98.02 | $94.71 | $94.80 | 549,361 |
| 7/8/2026 | $91.31 | $93.34 | $90.10 | $92.77 | 498,565 |
| 7/7/2026 | $92.23 | $93.94 | $88.22 | $91.57 | 466,800 |
| 7/6/2026 | $98.75 | $104.35 | $97.10 | $97.64 | 545,054 |
| 7/2/2026 | $105.74 | $106.09 | $94.45 | $96.25 | 641,422 |
| 7/1/2026 | $105.83 | $108.89 | $104.40 | $105.39 | 347,520 |
| 6/30/2026 | $105.06 | $110.08 | $103.52 | $109.44 | 786,737 |
| 6/29/2026 | $104.19 | $104.81 | $97.81 | $103.91 | 687,222 |
| 6/26/2026 | $109.07 | $109.13 | $101.17 | $104.14 | 2.88M |
| 6/25/2026 | $117.30 | $121.00 | $112.22 | $114.97 | 528,046 |
| 6/24/2026 | $112.09 | $114.90 | $108.50 | $113.04 | 679,084 |
| 6/23/2026 | $113.40 | $116.73 | $111.11 | $112.08 | 501,748 |
| 6/22/2026 | $125.82 | $125.99 | $121.41 | $122.76 | 848,427 |
| 6/18/2026 | $113.25 | $123.50 | $113.25 | $119.46 | 1.57M |
| 6/17/2026 | $111.34 | $114.80 | $108.26 | $108.80 | 331,400 |
| 6/16/2026 | $112.37 | $116.57 | $109.33 | $109.53 | 336,517 |
| 6/15/2026 | $112.67 | $116.12 | $111.68 | $113.15 | 376,675 |
| 6/12/2026 | $106.39 | $111.34 | $105.46 | $108.75 | 423,510 |
| 6/11/2026 | $103.51 | $106.93 | $99.86 | $106.84 | 489,407 |
| 6/10/2026 | $101.83 | $106.90 | $99.29 | $100.45 | 407,642 |
| 6/9/2026 | $107.44 | $109.97 | $97.12 | $103.51 | 471,229 |
| 6/8/2026 | $105.39 | $106.34 | $103.02 | $104.66 | 334,642 |
| 6/5/2026 | $106.86 | $107.51 | $100.06 | $101.06 | 513,210 |
| 6/4/2026 | $111.65 | $115.50 | $107.86 | $112.50 | 389,032 |
| 6/3/2026 | $115.80 | $121.96 | $112.54 | $116.22 | 891,800 |
| 6/2/2026 | $104.74 | $114.34 | $104.68 | $114.13 | 953,342 |
| 6/1/2026 | $103.58 | $106.39 | $100.75 | $101.96 | 700,492 |
| 5/29/2026 | $111.00 | $114.00 | $104.25 | $105.32 | 1.17M |
| 5/28/2026 | $108.27 | $110.44 | $105.18 | $109.89 | 981,108 |
| 5/27/2026 | $110.08 | $111.00 | $104.94 | $109.13 | 1.04M |
| 5/26/2026 | $103.99 | $108.92 | $103.31 | $108.24 | 872,621 |
| 5/22/2026 | $97.55 | $101.00 | $96.25 | $99.65 | 787,703 |
| 5/21/2026 | $96.65 | $97.92 | $94.95 | $96.30 | 589,332 |
| 5/20/2026 | $96.20 | $98.72 | $95.50 | $97.15 | 741,535 |
| 5/19/2026 | $92.01 | $95.36 | $91.02 | $93.75 | 516,577 |
| 5/18/2026 | $101.94 | $101.94 | $93.69 | $94.84 | 677,626 |
| 5/15/2026 | $99.95 | $101.80 | $97.53 | $100.04 | 875,600 |
| 5/14/2026 | $101.74 | $104.35 | $99.91 | $103.65 | 686,500 |