IDCC(IDCC)
IDCC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $282.26 | $284.18 | $277.30 | $281.40 | 190,600 |
| 7/1/2026 | $282.40 | $289.05 | $275.46 | $282.26 | 241,900 |
| 6/30/2026 | $275.59 | $285.21 | $275.53 | $283.13 | 298,600 |
| 6/29/2026 | $276.57 | $281.43 | $270.33 | $277.07 | 288,027 |
| 6/26/2026 | $269.10 | $279.80 | $268.72 | $275.86 | 788,710 |
| 6/25/2026 | $273.31 | $277.59 | $270.00 | $273.20 | 466,964 |
| 6/24/2026 | $277.38 | $282.76 | $272.44 | $274.05 | 436,708 |
| 6/23/2026 | $290.12 | $295.39 | $275.55 | $279.17 | 406,300 |
| 6/22/2026 | $292.08 | $301.84 | $292.08 | $297.84 | 499,943 |
| 6/18/2026 | $288.85 | $298.69 | $286.19 | $296.04 | 896,739 |
| 6/17/2026 | $290.03 | $294.40 | $283.30 | $286.10 | 458,730 |
| 6/16/2026 | $288.69 | $298.82 | $285.86 | $287.15 | 556,700 |
| 6/15/2026 | $286.05 | $292.91 | $283.32 | $288.87 | 305,600 |
| 6/12/2026 | $276.64 | $292.15 | $276.57 | $283.73 | 611,111 |
| 6/11/2026 | $275.00 | $298.80 | $272.35 | $276.66 | 1.08M |
| 6/10/2026 | $255.86 | $262.32 | $251.99 | $253.91 | 324,400 |
| 6/9/2026 | $256.11 | $261.38 | $249.47 | $257.11 | 292,500 |
| 6/8/2026 | $260.51 | $266.68 | $255.51 | $255.60 | 351,200 |
| 6/5/2026 | $259.99 | $262.22 | $257.51 | $260.64 | 386,502 |
| 6/4/2026 | $257.23 | $264.45 | $255.05 | $261.07 | 285,778 |
| 6/3/2026 | $257.65 | $257.97 | $251.79 | $256.64 | 338,123 |
| 6/2/2026 | $255.01 | $259.38 | $253.68 | $259.00 | 288,902 |
| 6/1/2026 | $255.07 | $259.34 | $251.78 | $258.34 | 370,002 |
| 5/29/2026 | $250.75 | $255.16 | $249.14 | $252.09 | 276,235 |
| 5/28/2026 | $251.98 | $256.35 | $250.24 | $250.75 | 324,886 |
| 5/27/2026 | $261.81 | $261.83 | $251.53 | $252.45 | 439,500 |
| 5/26/2026 | $260.58 | $263.94 | $255.00 | $263.36 | 262,300 |
| 5/22/2026 | $267.83 | $269.44 | $260.23 | $260.98 | 213,733 |
| 5/21/2026 | $263.69 | $268.45 | $260.50 | $267.10 | 227,500 |
| 5/20/2026 | $264.69 | $269.50 | $260.29 | $266.12 | 260,500 |
| 5/19/2026 | $263.85 | $267.99 | $260.02 | $264.79 | 342,529 |
| 5/18/2026 | $260.60 | $265.00 | $257.89 | $263.85 | 357,100 |
| 5/15/2026 | $266.89 | $266.89 | $259.01 | $260.37 | 342,646 |
| 5/14/2026 | $270.72 | $274.00 | $266.62 | $269.31 | 252,800 |
| 5/13/2026 | $269.29 | $272.00 | $263.10 | $270.21 | 303,657 |
| 5/12/2026 | $268.00 | $272.14 | $261.52 | $269.82 | 547,677 |
| 5/11/2026 | $278.77 | $284.63 | $267.81 | $269.58 | 404,900 |
| 5/8/2026 | $278.42 | $282.86 | $274.65 | $279.61 | 277,039 |
| 5/7/2026 | $278.00 | $281.53 | $270.79 | $278.77 | 464,500 |
| 5/6/2026 | $287.13 | $288.21 | $277.79 | $278.00 | 453,229 |
| 5/5/2026 | $278.00 | $287.85 | $273.00 | $287.13 | 506,763 |
| 5/4/2026 | $289.30 | $289.30 | $266.02 | $272.96 | 686,075 |
| 5/1/2026 | $300.01 | $305.00 | $278.77 | $290.50 | 665,613 |
| 4/30/2026 | $343.09 | $346.84 | $289.30 | $296.56 | 722,958 |
| 4/29/2026 | $350.01 | $358.19 | $345.53 | $352.68 | 229,783 |
| 4/28/2026 | $362.24 | $364.82 | $346.82 | $353.10 | 252,548 |
| 4/27/2026 | $369.17 | $373.82 | $354.77 | $362.24 | 337,676 |
| 4/24/2026 | $364.56 | $371.62 | $357.66 | $368.50 | 248,100 |
| 4/23/2026 | $373.21 | $373.21 | $356.19 | $359.45 | 195,367 |
| 4/22/2026 | $378.53 | $381.31 | $373.09 | $376.35 | 231,468 |
| 4/21/2026 | $369.48 | $380.62 | $369.03 | $375.18 | 181,500 |
| 4/20/2026 | $372.00 | $376.17 | $366.47 | $368.95 | 221,477 |
| 4/17/2026 | $384.28 | $387.30 | $372.44 | $373.02 | 352,723 |
| 4/16/2026 | $366.90 | $376.92 | $365.61 | $375.16 | 231,658 |
| 4/15/2026 | $352.00 | $366.55 | $350.00 | $365.50 | 205,879 |
| 4/14/2026 | $353.61 | $356.39 | $350.11 | $352.32 | 179,828 |
| 4/13/2026 | $349.53 | $354.40 | $346.64 | $351.94 | 214,540 |
| 4/10/2026 | $350.27 | $362.35 | $347.97 | $352.27 | 311,384 |
| 4/9/2026 | $344.96 | $357.36 | $340.86 | $349.58 | 474,006 |
| 4/8/2026 | $327.86 | $346.17 | $325.17 | $344.96 | 525,500 |
| 4/7/2026 | $310.47 | $318.11 | $309.89 | $315.42 | 311,066 |
| 4/6/2026 | $313.30 | $316.92 | $311.00 | $314.31 | 165,701 |