DAC(DAC)
DAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $138.95 | $138.95 | $135.46 | $135.78 | 48,234 |
| 8/10/2026 | $140.76 | $141.20 | $137.82 | $138.32 | 63,800 |
| 8/7/2026 | $143.19 | $143.98 | $138.35 | $140.72 | 98,800 |
| 8/6/2026 | $142.07 | $145.31 | $140.43 | $143.15 | 171,400 |
| 8/5/2026 | $139.17 | $141.00 | $137.23 | $138.62 | 130,847 |
| 8/4/2026 | $142.00 | $142.00 | $135.50 | $138.72 | 200,400 |
| 8/3/2026 | $142.00 | $143.48 | $140.50 | $142.08 | 107,802 |
| 7/31/2026 | $142.47 | $143.48 | $140.45 | $141.63 | 90,000 |
| 7/30/2026 | $138.74 | $143.15 | $138.04 | $142.07 | 122,390 |
| 7/29/2026 | $140.66 | $141.21 | $137.97 | $138.60 | 105,400 |
| 7/28/2026 | $140.73 | $140.73 | $138.23 | $140.41 | 106,224 |
| 7/27/2026 | $139.59 | $141.99 | $137.79 | $140.31 | 170,520 |
| 7/24/2026 | $137.44 | $140.66 | $137.44 | $140.22 | 138,704 |
| 7/23/2026 | $132.00 | $138.19 | $131.74 | $137.44 | 171,600 |
| 7/22/2026 | $132.40 | $133.05 | $131.58 | $132.19 | 90,423 |
| 7/21/2026 | $127.72 | $131.71 | $127.00 | $131.46 | 82,200 |
| 7/20/2026 | $127.00 | $130.62 | $126.21 | $127.77 | 98,320 |
| 7/17/2026 | $129.43 | $129.43 | $124.60 | $125.87 | 122,440 |
| 7/16/2026 | $129.50 | $131.82 | $126.12 | $130.53 | 151,704 |
| 7/15/2026 | $130.31 | $130.31 | $128.00 | $129.50 | 130,544 |
| 7/14/2026 | $130.51 | $130.53 | $129.12 | $129.59 | 67,040 |
| 7/13/2026 | $129.00 | $131.45 | $128.69 | $129.35 | 64,831 |
| 7/10/2026 | $127.60 | $128.90 | $126.82 | $128.39 | 89,212 |
| 7/9/2026 | $127.38 | $127.60 | $124.25 | $127.33 | 123,000 |
| 7/8/2026 | $125.69 | $127.65 | $124.85 | $127.46 | 82,411 |
| 7/7/2026 | $125.15 | $126.00 | $124.39 | $124.90 | 68,911 |
| 7/6/2026 | $122.58 | $126.16 | $122.58 | $125.34 | 78,900 |
| 7/2/2026 | $124.37 | $125.25 | $121.95 | $122.32 | 97,344 |
| 7/1/2026 | $121.73 | $124.74 | $121.49 | $123.18 | 54,239 |
| 6/30/2026 | $122.23 | $122.76 | $121.03 | $122.37 | 104,900 |
| 6/29/2026 | $122.41 | $123.90 | $120.00 | $122.76 | 77,427 |
| 6/26/2026 | $124.02 | $124.49 | $122.00 | $123.02 | 92,401 |
| 6/25/2026 | $126.08 | $126.08 | $123.69 | $124.38 | 90,746 |
| 6/24/2026 | $127.33 | $128.80 | $124.96 | $125.29 | 132,524 |
| 6/23/2026 | $127.00 | $128.90 | $124.61 | $127.50 | 120,942 |
| 6/22/2026 | $125.90 | $128.58 | $124.59 | $127.39 | 102,100 |
| 6/18/2026 | $126.50 | $126.60 | $124.21 | $125.95 | 73,700 |
| 6/17/2026 | $128.27 | $129.69 | $124.37 | $126.66 | 89,448 |
| 6/16/2026 | $131.73 | $131.73 | $128.30 | $129.56 | 69,900 |
| 6/15/2026 | $131.58 | $132.76 | $129.52 | $131.31 | 70,200 |
| 6/12/2026 | $130.92 | $132.50 | $129.26 | $131.30 | 65,030 |
| 6/11/2026 | $129.88 | $131.11 | $129.42 | $130.07 | 62,121 |
| 6/10/2026 | $130.51 | $131.44 | $128.38 | $128.60 | 47,701 |
| 6/9/2026 | $130.16 | $130.70 | $127.17 | $130.34 | 71,400 |
| 6/8/2026 | $129.82 | $129.86 | $127.80 | $129.35 | 47,435 |
| 6/5/2026 | $129.78 | $131.18 | $128.66 | $129.17 | 104,900 |
| 6/4/2026 | $127.91 | $130.57 | $127.91 | $129.95 | 114,238 |
| 6/3/2026 | $128.33 | $130.76 | $127.99 | $128.37 | 81,733 |
| 6/2/2026 | $129.27 | $130.26 | $126.13 | $128.80 | 77,939 |
| 6/1/2026 | $124.57 | $129.93 | $124.03 | $128.58 | 57,400 |
| 5/29/2026 | $125.56 | $126.83 | $122.57 | $125.21 | 167,600 |
| 5/28/2026 | $127.51 | $127.71 | $124.51 | $125.92 | 64,689 |
| 5/27/2026 | $129.31 | $130.94 | $127.52 | $127.52 | 104,318 |
| 5/26/2026 | $130.19 | $132.45 | $128.55 | $129.45 | 74,300 |
| 5/22/2026 | $132.13 | $132.89 | $129.99 | $130.85 | 94,200 |
| 5/21/2026 | $133.15 | $134.78 | $129.95 | $132.68 | 106,800 |
| 5/20/2026 | $130.56 | $134.00 | $130.56 | $132.82 | 113,828 |
| 5/19/2026 | $131.33 | $132.35 | $129.07 | $129.81 | 79,900 |
| 5/18/2026 | $130.08 | $132.80 | $128.85 | $132.08 | 107,201 |
| 5/15/2026 | $132.21 | $133.32 | $128.83 | $130.18 | 88,800 |
| 5/14/2026 | $133.38 | $134.18 | $128.78 | $132.91 | 96,740 |
| 5/13/2026 | $132.90 | $134.60 | $130.12 | $132.40 | 113,512 |