IDA(IDA)
IDA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $140.20 | $142.86 | $138.98 | $141.84 | 469,200 |
| 8/6/2026 | $144.81 | $145.21 | $140.78 | $140.91 | 733,209 |
| 8/5/2026 | $143.14 | $143.62 | $141.49 | $143.24 | 416,200 |
| 8/4/2026 | $143.72 | $145.44 | $141.63 | $144.57 | 410,009 |
| 8/3/2026 | $141.74 | $145.52 | $141.57 | $143.79 | 395,927 |
| 7/31/2026 | $143.13 | $144.68 | $140.63 | $142.91 | 543,700 |
| 7/30/2026 | $146.35 | $147.38 | $141.52 | $141.90 | 423,900 |
| 7/29/2026 | $148.92 | $148.92 | $144.18 | $144.40 | 543,019 |
| 7/28/2026 | $149.69 | $150.99 | $148.01 | $148.64 | 581,300 |
| 7/27/2026 | $147.94 | $149.43 | $147.14 | $148.02 | 550,600 |
| 7/24/2026 | $149.79 | $151.25 | $148.44 | $148.57 | 613,511 |
| 7/23/2026 | $147.73 | $150.20 | $147.37 | $149.36 | 291,619 |
| 7/22/2026 | $147.93 | $148.97 | $147.32 | $148.74 | 440,626 |
| 7/21/2026 | $146.65 | $147.12 | $144.89 | $145.80 | 424,300 |
| 7/20/2026 | $149.13 | $151.27 | $146.57 | $147.03 | 418,514 |
| 7/17/2026 | $152.51 | $153.54 | $148.19 | $148.73 | 574,004 |
| 7/16/2026 | $149.27 | $151.43 | $149.11 | $151.11 | 440,417 |
| 7/15/2026 | $150.97 | $151.43 | $148.83 | $149.32 | 462,500 |
| 7/14/2026 | $153.04 | $153.44 | $151.14 | $151.59 | 480,339 |
| 7/13/2026 | $150.49 | $152.95 | $150.49 | $150.97 | 415,106 |
| 7/10/2026 | $148.39 | $150.80 | $148.00 | $150.65 | 438,700 |
| 7/9/2026 | $149.20 | $149.95 | $147.93 | $148.00 | 401,724 |
| 7/8/2026 | $151.48 | $151.65 | $149.07 | $149.19 | 424,607 |
| 7/7/2026 | $152.56 | $154.43 | $151.51 | $151.64 | 538,500 |
| 7/6/2026 | $154.30 | $154.91 | $150.96 | $151.09 | 857,604 |
| 7/2/2026 | $151.20 | $154.90 | $149.73 | $154.55 | 1.55M |
| 7/1/2026 | $150.72 | $151.71 | $149.57 | $150.12 | 536,200 |
| 6/30/2026 | $152.18 | $152.74 | $150.25 | $151.30 | 933,300 |
| 6/29/2026 | $152.80 | $153.28 | $150.59 | $152.18 | 812,344 |
| 6/26/2026 | $149.69 | $152.88 | $149.69 | $152.88 | 1.26M |
| 6/25/2026 | $147.85 | $149.75 | $147.54 | $149.61 | 744,100 |
| 6/24/2026 | $146.26 | $147.56 | $145.48 | $147.27 | 508,100 |
| 6/23/2026 | $143.93 | $145.40 | $142.65 | $145.21 | 482,100 |
| 6/22/2026 | $142.14 | $144.17 | $142.14 | $142.72 | 582,400 |
| 6/18/2026 | $141.76 | $143.06 | $140.17 | $142.37 | 1.39M |
| 6/17/2026 | $142.25 | $142.99 | $140.97 | $141.95 | 451,200 |
| 6/16/2026 | $142.83 | $144.44 | $142.19 | $143.13 | 427,600 |
| 6/15/2026 | $142.32 | $143.63 | $141.42 | $142.94 | 499,900 |
| 6/12/2026 | $142.25 | $144.19 | $141.81 | $142.98 | 473,000 |
| 6/11/2026 | $142.66 | $143.54 | $140.16 | $141.56 | 462,617 |
| 6/10/2026 | $142.03 | $142.62 | $140.73 | $141.65 | 586,328 |
| 6/9/2026 | $138.85 | $141.16 | $138.00 | $140.30 | 577,047 |
| 6/8/2026 | $141.00 | $141.00 | $137.95 | $138.07 | 810,100 |
| 6/5/2026 | $139.19 | $141.93 | $139.19 | $141.34 | 380,921 |
| 6/4/2026 | $137.49 | $138.82 | $136.33 | $138.61 | 511,500 |
| 6/3/2026 | $137.05 | $139.00 | $136.43 | $136.68 | 669,208 |
| 6/2/2026 | $135.13 | $136.98 | $134.62 | $136.44 | 405,300 |
| 6/1/2026 | $138.95 | $139.26 | $134.94 | $135.01 | 445,500 |
| 5/29/2026 | $140.61 | $141.47 | $139.48 | $140.27 | 676,908 |
| 5/28/2026 | $143.91 | $144.00 | $140.46 | $140.59 | 346,100 |
| 5/27/2026 | $142.52 | $144.06 | $141.85 | $143.74 | 462,735 |
| 5/26/2026 | $142.59 | $144.04 | $141.25 | $142.65 | 426,000 |
| 5/22/2026 | $141.79 | $142.48 | $140.69 | $142.00 | 436,541 |
| 5/21/2026 | $140.81 | $142.23 | $140.07 | $141.60 | 826,900 |
| 5/20/2026 | $142.41 | $142.66 | $140.76 | $141.55 | 904,111 |
| 5/19/2026 | $140.73 | $142.85 | $140.00 | $141.95 | 927,932 |
| 5/18/2026 | $140.88 | $141.91 | $139.34 | $140.71 | 405,124 |
| 5/15/2026 | $143.04 | $143.04 | $138.78 | $139.96 | 439,610 |
| 5/14/2026 | $142.43 | $143.07 | $141.02 | $142.49 | 413,900 |
| 5/13/2026 | $143.26 | $143.26 | $140.46 | $142.30 | 660,500 |
| 5/12/2026 | $145.40 | $145.40 | $143.34 | $143.72 | 523,100 |
| 5/11/2026 | $144.74 | $146.01 | $144.64 | $145.41 | 452,528 |