DIOD(DIOD)
DIOD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $96.65 | $97.92 | $94.94 | $96.30 | 541,265 |
| 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 |
| 5/13/2026 | $106.38 | $106.38 | $101.96 | $101.96 | 584,743 |
| 5/12/2026 | $108.80 | $110.32 | $100.74 | $103.45 | 911,511 |
| 5/11/2026 | $112.03 | $112.72 | $107.04 | $111.99 | 810,214 |
| 5/8/2026 | $108.33 | $113.89 | $104.33 | $111.41 | 1.04M |
| 5/7/2026 | $116.83 | $117.80 | $111.48 | $112.59 | 1.06M |
| 5/6/2026 | $114.35 | $116.49 | $112.40 | $116.05 | 760,000 |
| 5/5/2026 | $110.00 | $112.60 | $108.11 | $112.50 | 776,400 |
| 5/4/2026 | $109.19 | $110.00 | $106.91 | $108.70 | 520,484 |
| 5/1/2026 | $107.01 | $108.87 | $105.70 | $108.24 | 496,274 |
| 4/30/2026 | $101.96 | $107.61 | $101.50 | $107.15 | 682,800 |
| 4/29/2026 | $98.76 | $103.58 | $98.40 | $101.00 | 637,834 |
| 4/28/2026 | $98.01 | $100.25 | $95.08 | $96.67 | 618,712 |
| 4/27/2026 | $104.27 | $104.90 | $99.03 | $101.28 | 699,101 |
| 4/24/2026 | $104.75 | $108.00 | $101.01 | $104.40 | 1.02M |
| 4/23/2026 | $99.09 | $101.92 | $98.35 | $100.40 | 630,000 |
| 4/22/2026 | $99.05 | $99.80 | $96.37 | $97.70 | 644,300 |
| 4/21/2026 | $96.75 | $99.15 | $96.62 | $97.00 | 591,546 |
| 4/20/2026 | $94.99 | $97.96 | $94.97 | $96.66 | 449,534 |
| 4/17/2026 | $95.40 | $98.18 | $94.05 | $94.84 | 579,002 |
| 4/16/2026 | $89.58 | $93.98 | $89.58 | $93.95 | 646,619 |
| 4/15/2026 | $87.19 | $90.34 | $85.85 | $90.26 | 701,344 |
| 4/14/2026 | $89.14 | $89.14 | $86.49 | $87.52 | 461,900 |
| 4/13/2026 | $85.00 | $88.33 | $83.52 | $88.26 | 625,559 |
| 4/10/2026 | $83.10 | $85.54 | $82.84 | $83.07 | 461,600 |
| 4/9/2026 | $78.84 | $82.82 | $78.81 | $82.29 | 717,300 |
| 4/8/2026 | $78.00 | $79.00 | $76.51 | $78.60 | 604,649 |
| 4/7/2026 | $73.91 | $74.00 | $72.22 | $73.28 | 410,200 |
| 4/6/2026 | $69.68 | $78.00 | $69.24 | $73.62 | 580,326 |
| 4/2/2026 | $66.04 | $69.62 | $66.02 | $68.58 | 291,000 |
| 4/1/2026 | $70.06 | $72.00 | $68.79 | $68.92 | 439,120 |
| 3/31/2026 | $65.96 | $68.44 | $65.01 | $68.26 | 486,200 |
| 3/30/2026 | $69.56 | $71.00 | $63.82 | $64.33 | 455,200 |
| 3/27/2026 | $70.00 | $71.99 | $67.84 | $68.20 | 427,500 |
| 3/26/2026 | $72.17 | $74.35 | $70.72 | $71.00 | 521,300 |
| 3/25/2026 | $74.00 | $75.05 | $72.74 | $73.47 | 479,846 |
| 3/24/2026 | $66.72 | $73.24 | $66.06 | $72.26 | 630,816 |
| 3/23/2026 | $67.25 | $69.64 | $65.72 | $68.07 | 359,806 |
| 3/20/2026 | $67.62 | $67.71 | $63.90 | $64.75 | 1.23M |
| 3/19/2026 | $64.90 | $68.06 | $63.95 | $67.11 | 401,100 |
| 3/18/2026 | $66.12 | $67.79 | $65.69 | $66.75 | 444,900 |
| 3/17/2026 | $66.34 | $68.06 | $65.36 | $66.59 | 458,418 |
| 3/16/2026 | $65.30 | $67.05 | $64.75 | $65.90 | 402,243 |
| 3/13/2026 | $62.48 | $64.45 | $61.67 | $63.88 | 480,462 |
| 3/12/2026 | $62.25 | $62.74 | $60.74 | $61.65 | 453,438 |
| 3/11/2026 | $63.12 | $64.41 | $62.54 | $63.73 | 388,100 |
| 3/10/2026 | $62.24 | $63.95 | $62.05 | $63.01 | 500,800 |
| 3/9/2026 | $60.16 | $62.58 | $58.34 | $62.31 | 511,313 |
| 3/6/2026 | $62.24 | $62.87 | $61.16 | $61.89 | 414,039 |
| 3/5/2026 | $64.89 | $66.19 | $63.64 | $64.42 | 315,800 |
| 3/4/2026 | $67.88 | $67.88 | $65.35 | $66.15 | 466,700 |
| 3/3/2026 | $69.06 | $69.64 | $66.00 | $66.79 | 1.09M |
| 3/2/2026 | $66.78 | $72.31 | $66.78 | $72.10 | 610,718 |
| 2/27/2026 | $67.89 | $68.36 | $66.50 | $68.23 | 483,000 |
| 2/26/2026 | $70.55 | $70.80 | $68.00 | $69.63 | 376,503 |
| 2/25/2026 | $70.68 | $71.80 | $68.62 | $70.80 | 411,313 |
| 2/24/2026 | $68.82 | $71.67 | $68.82 | $69.29 | 315,620 |
| 2/23/2026 | $68.27 | $70.00 | $66.65 | $67.92 | 279,548 |