DIPS(DIPS)
DIPS
NYSE • Last print unknown ago
$32.38—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $31.86 | $32.36 | $31.64 | $32.26 | 8,200 |
| 9/3/2026 | $32.70 | $32.78 | $32.18 | $32.44 | 6,700 |
| 9/2/2026 | $33.65 | $33.65 | $32.95 | $33.32 | 4,061 |
| 9/1/2026 | $34.00 | $34.18 | $33.80 | $34.01 | 3,935 |
| 8/31/2026 | $33.66 | $33.86 | $33.66 | $33.67 | 1,400 |
| 8/28/2026 | $33.09 | $34.08 | $32.93 | $34.07 | 8,800 |
| 8/27/2026 | $33.84 | $33.84 | $32.30 | $32.57 | 17,679 |
| 8/26/2026 | $34.69 | $35.19 | $34.69 | $35.18 | 4,645 |
| 8/25/2026 | $34.80 | $35.00 | $34.62 | $34.76 | 2,743 |
| 8/24/2026 | $34.22 | $35.35 | $34.22 | $35.35 | 6,869 |
| 8/21/2026 | $34.26 | $34.41 | $34.24 | $34.33 | 8,100 |
| 8/20/2026 | $34.30 | $34.47 | $34.30 | $34.38 | 1,047 |
| 8/19/2026 | $34.46 | $34.58 | $34.26 | $34.58 | 12,035 |
| 8/18/2026 | $34.23 | $34.52 | $34.19 | $34.34 | 4,900 |
| 8/17/2026 | $33.67 | $33.77 | $33.52 | $33.77 | 3,205 |
| 8/14/2026 | $33.58 | $33.75 | $33.47 | $33.75 | 10,700 |
| 8/13/2026 | $33.70 | $33.84 | $33.53 | $33.67 | 6,600 |
| 8/12/2026 | $34.27 | $34.31 | $34.00 | $34.15 | 4,918 |
| 8/11/2026 | $34.94 | $34.94 | $34.80 | $34.82 | 1,900 |
| 8/10/2026 | $34.28 | $34.77 | $34.27 | $34.77 | 7,700 |
| 8/7/2026 | $34.20 | $34.31 | $33.95 | $34.07 | 4,132 |
| 8/6/2026 | $34.10 | $34.90 | $34.00 | $34.60 | 5,400 |
| 8/5/2026 | $35.67 | $35.67 | $34.25 | $34.73 | 10,419 |
| 8/4/2026 | $36.79 | $36.79 | $36.09 | $36.23 | 3,500 |
| 8/3/2026 | $37.63 | $37.65 | $37.05 | $37.32 | 11,400 |
| 7/31/2026 | $38.46 | $39.10 | $38.21 | $38.21 | 7,035 |
| 7/30/2026 | $39.76 | $39.76 | $39.08 | $39.20 | 5,123 |
| 7/29/2026 | $39.40 | $40.16 | $39.40 | $40.16 | 5,107 |
| 7/28/2026 | $39.45 | $39.84 | $38.92 | $39.12 | 2,800 |
| 7/27/2026 | $38.41 | $39.40 | $38.33 | $39.29 | 20,929 |
| 7/24/2026 | $37.56 | $38.10 | $37.26 | $37.89 | 3,815 |
| 7/23/2026 | $37.48 | $37.56 | $37.28 | $37.56 | 2,064 |
| 7/22/2026 | $37.83 | $37.84 | $36.75 | $37.10 | 2,646 |
| 7/21/2026 | $38.05 | $38.24 | $37.90 | $37.90 | 1,800 |
| 7/20/2026 | $38.44 | $38.60 | $37.73 | $38.49 | 5,028 |
| 7/17/2026 | $38.74 | $38.83 | $38.12 | $38.41 | 5,223 |
| 7/16/2026 | $37.78 | $37.90 | $37.65 | $37.90 | 3,012 |
| 7/15/2026 | $37.37 | $38.19 | $37.25 | $37.25 | 3,817 |
| 7/14/2026 | $38.21 | $38.21 | $37.29 | $37.29 | 2,900 |
| 7/13/2026 | $37.55 | $38.52 | $37.55 | $38.39 | 2,115 |
| 7/10/2026 | $38.69 | $38.69 | $37.31 | $37.34 | 6,200 |
| 7/9/2026 | $38.82 | $39.60 | $38.67 | $38.74 | 10,930 |
| 7/8/2026 | $39.67 | $40.32 | $38.70 | $38.82 | 4,900 |
| 7/7/2026 | $40.36 | $40.91 | $39.94 | $40.15 | 15,522 |
| 7/6/2026 | $40.37 | $40.37 | $39.99 | $40.24 | 12,017 |
| 7/2/2026 | $40.35 | $40.63 | $39.51 | $40.37 | 5,434 |
| 7/1/2026 | $40.95 | $40.95 | $39.31 | $40.19 | 6,524 |
| 6/30/2026 | $39.88 | $40.35 | $39.65 | $39.72 | 12,300 |
| 6/29/2026 | $41.03 | $41.21 | $40.51 | $40.59 | 20,749 |
| 6/26/2026 | $40.59 | $40.66 | $40.40 | $40.66 | 6,508 |
| 6/25/2026 | $40.00 | $40.55 | $40.00 | $40.40 | 4,600 |
| 6/24/2026 | $40.28 | $40.56 | $40.18 | $40.50 | 7,400 |
| 6/23/2026 | $40.42 | $40.42 | $39.89 | $40.24 | 4,700 |
| 6/22/2026 | $38.51 | $39.20 | $38.28 | $39.20 | 12,532 |
| 6/18/2026 | $39.39 | $39.39 | $38.77 | $38.82 | 6,741 |
| 6/17/2026 | $39.80 | $40.46 | $39.80 | $40.33 | 3,336 |
| 6/16/2026 | $39.46 | $39.62 | $39.29 | $39.62 | 2,600 |
| 6/15/2026 | $39.62 | $39.62 | $38.66 | $38.70 | 4,000 |
| 6/12/2026 | $40.16 | $40.17 | $39.79 | $40.04 | 4,700 |
| 6/11/2026 | $40.03 | $40.76 | $39.76 | $39.91 | 10,000 |
| 6/10/2026 | $40.40 | $41.08 | $40.01 | $40.84 | 10,100 |
| 6/9/2026 | $39.75 | $41.23 | $39.70 | $40.02 | 12,000 |