DIN(DIN)
DIN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $29.46 | $30.65 | $28.79 | $29.59 | 578,699 |
| 5/18/2026 | $29.78 | $30.50 | $29.35 | $29.80 | 730,922 |
| 5/15/2026 | $31.04 | $31.56 | $29.75 | $29.79 | 391,600 |
| 5/14/2026 | $29.42 | $31.99 | $28.94 | $31.02 | 708,322 |
| 5/13/2026 | $29.31 | $29.77 | $28.54 | $28.65 | 796,404 |
| 5/12/2026 | $29.18 | $29.89 | $28.59 | $29.64 | 971,600 |
| 5/11/2026 | $28.42 | $29.36 | $27.87 | $29.07 | 479,814 |
| 5/8/2026 | $28.51 | $29.53 | $28.28 | $28.38 | 509,109 |
| 5/7/2026 | $26.99 | $28.97 | $25.85 | $28.29 | 918,435 |
| 5/6/2026 | $29.00 | $31.00 | $26.69 | $27.16 | 861,850 |
| 5/5/2026 | $27.14 | $28.58 | $26.78 | $28.15 | 415,200 |
| 5/4/2026 | $26.93 | $27.93 | $26.68 | $26.68 | 603,330 |
| 5/1/2026 | $27.65 | $27.84 | $26.41 | $26.94 | 330,100 |
| 4/30/2026 | $27.63 | $28.00 | $27.46 | $27.78 | 261,102 |
| 4/29/2026 | $27.50 | $27.80 | $26.97 | $27.32 | 318,400 |
| 4/28/2026 | $27.90 | $27.90 | $27.29 | $27.59 | 183,125 |
| 4/27/2026 | $28.25 | $28.53 | $27.19 | $27.56 | 362,200 |
| 4/24/2026 | $27.96 | $28.60 | $27.66 | $28.31 | 175,342 |
| 4/23/2026 | $29.45 | $29.78 | $28.07 | $28.08 | 189,300 |
| 4/22/2026 | $28.47 | $29.54 | $28.47 | $29.28 | 190,200 |
| 4/21/2026 | $29.26 | $29.69 | $27.91 | $28.28 | 302,602 |
| 4/20/2026 | $29.52 | $30.25 | $28.92 | $29.32 | 313,701 |
| 4/17/2026 | $28.55 | $29.73 | $28.42 | $29.65 | 505,617 |
| 4/16/2026 | $27.65 | $28.26 | $27.21 | $27.97 | 572,129 |
| 4/15/2026 | $26.69 | $27.89 | $26.31 | $27.68 | 387,200 |
| 4/14/2026 | $25.49 | $26.77 | $25.49 | $26.58 | 296,300 |
| 4/13/2026 | $25.51 | $25.67 | $24.46 | $25.66 | 389,000 |
| 4/10/2026 | $26.84 | $27.01 | $25.19 | $25.83 | 349,856 |
| 4/9/2026 | $26.58 | $27.13 | $26.31 | $26.80 | 286,600 |
| 4/8/2026 | $27.68 | $28.40 | $26.49 | $26.77 | 314,800 |
| 4/7/2026 | $27.41 | $27.70 | $26.83 | $26.83 | 241,436 |
| 4/6/2026 | $25.35 | $27.59 | $25.35 | $27.59 | 327,233 |
| 4/2/2026 | $26.60 | $26.72 | $25.01 | $25.50 | 508,400 |
| 4/1/2026 | $26.40 | $27.33 | $26.39 | $27.07 | 340,239 |
| 3/31/2026 | $26.60 | $26.80 | $25.90 | $26.24 | 266,100 |
| 3/30/2026 | $25.49 | $26.51 | $25.43 | $26.00 | 389,700 |
| 3/27/2026 | $25.97 | $25.97 | $24.85 | $25.18 | 443,300 |
| 3/26/2026 | $26.19 | $26.91 | $26.03 | $26.06 | 313,600 |
| 3/25/2026 | $27.36 | $27.62 | $26.01 | $26.49 | 393,500 |
| 3/24/2026 | $26.87 | $27.53 | $26.62 | $27.31 | 240,500 |
| 3/23/2026 | $29.14 | $29.14 | $27.26 | $27.26 | 392,700 |
| 3/20/2026 | $29.20 | $29.35 | $28.41 | $28.42 | 507,401 |
| 3/19/2026 | $27.88 | $29.71 | $27.88 | $29.20 | 365,465 |
| 3/18/2026 | $28.24 | $28.61 | $27.73 | $28.24 | 396,800 |
| 3/17/2026 | $28.06 | $29.13 | $28.06 | $28.65 | 243,723 |
| 3/16/2026 | $28.30 | $28.31 | $27.54 | $27.65 | 329,400 |
| 3/13/2026 | $28.62 | $28.82 | $27.74 | $27.93 | 313,923 |
| 3/12/2026 | $28.91 | $28.91 | $27.91 | $28.12 | 355,373 |
| 3/11/2026 | $29.04 | $29.59 | $28.54 | $29.49 | 486,744 |
| 3/10/2026 | $30.50 | $30.84 | $28.99 | $29.11 | 391,706 |
| 3/9/2026 | $30.90 | $31.01 | $29.38 | $30.86 | 545,449 |
| 3/6/2026 | $31.23 | $31.64 | $30.48 | $31.58 | 338,344 |
| 3/5/2026 | $31.69 | $32.50 | $31.38 | $32.29 | 358,200 |
| 3/4/2026 | $31.00 | $31.23 | $29.97 | $31.22 | 397,378 |
| 3/3/2026 | $29.50 | $30.94 | $29.24 | $30.92 | 351,215 |
| 3/2/2026 | $30.12 | $30.95 | $29.85 | $30.28 | 383,200 |
| 2/27/2026 | $30.85 | $31.49 | $30.61 | $30.96 | 345,517 |
| 2/26/2026 | $30.56 | $31.86 | $30.56 | $31.32 | 501,222 |
| 2/25/2026 | $31.47 | $31.82 | $27.52 | $30.69 | 983,100 |
| 2/24/2026 | $30.78 | $31.38 | $30.16 | $30.64 | 709,200 |
| 2/23/2026 | $31.84 | $31.88 | $29.94 | $30.68 | 634,400 |
| 2/20/2026 | $33.58 | $33.80 | $30.70 | $32.33 | 403,200 |
| 2/19/2026 | $33.52 | $34.01 | $33.40 | $33.62 | 215,936 |