DISV(DISV)
DISV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $41.85 | $42.31 | $41.70 | $42.21 | 250,128 |
| 5/20/2026 | $41.63 | $42.19 | $41.48 | $42.05 | 214,735 |
| 5/19/2026 | $41.74 | $41.79 | $41.49 | $41.60 | 262,500 |
| 5/18/2026 | $41.91 | $42.10 | $41.69 | $42.00 | 269,700 |
| 5/15/2026 | $41.83 | $41.86 | $41.60 | $41.73 | 248,900 |
| 5/14/2026 | $42.50 | $42.50 | $42.26 | $42.36 | 537,100 |
| 5/13/2026 | $42.16 | $42.32 | $41.99 | $42.30 | 223,310 |
| 5/12/2026 | $42.20 | $42.23 | $41.73 | $42.16 | 267,727 |
| 5/11/2026 | $42.50 | $42.62 | $42.35 | $42.39 | 243,511 |
| 5/8/2026 | $42.18 | $42.41 | $42.13 | $42.39 | 242,864 |
| 5/7/2026 | $42.24 | $42.28 | $41.73 | $41.82 | 266,800 |
| 5/6/2026 | $41.98 | $42.15 | $41.90 | $42.01 | 222,945 |
| 5/5/2026 | $41.02 | $41.25 | $40.96 | $41.15 | 237,300 |
| 5/4/2026 | $40.97 | $41.18 | $40.62 | $40.74 | 296,712 |
| 5/1/2026 | $41.29 | $41.53 | $41.20 | $41.22 | 242,518 |
| 4/30/2026 | $40.88 | $41.42 | $40.86 | $41.29 | 290,308 |
| 4/29/2026 | $40.64 | $40.64 | $40.19 | $40.41 | 213,300 |
| 4/28/2026 | $40.78 | $40.88 | $40.59 | $40.77 | 215,500 |
| 4/27/2026 | $40.80 | $40.98 | $40.67 | $40.72 | 327,624 |
| 4/24/2026 | $40.73 | $40.82 | $40.50 | $40.73 | 308,000 |
| 4/23/2026 | $40.90 | $41.06 | $40.28 | $40.73 | 268,153 |
| 4/22/2026 | $41.03 | $41.18 | $40.92 | $41.07 | 220,745 |
| 4/21/2026 | $41.54 | $41.62 | $40.86 | $40.87 | 319,946 |
| 4/20/2026 | $41.63 | $41.74 | $41.51 | $41.74 | 346,418 |
| 4/17/2026 | $42.23 | $42.29 | $41.90 | $41.94 | 274,140 |
| 4/16/2026 | $41.71 | $41.81 | $41.43 | $41.60 | 206,701 |
| 4/15/2026 | $41.66 | $41.66 | $41.44 | $41.51 | 275,500 |
| 4/14/2026 | $41.76 | $41.82 | $41.66 | $41.75 | 311,200 |
| 4/13/2026 | $40.92 | $41.47 | $40.85 | $41.47 | 321,254 |
| 4/10/2026 | $41.40 | $41.45 | $41.05 | $41.18 | 431,800 |
| 4/9/2026 | $40.71 | $41.25 | $40.71 | $41.04 | 328,019 |
| 4/8/2026 | $41.47 | $41.50 | $40.95 | $41.31 | 472,500 |
| 4/7/2026 | $39.83 | $40.10 | $39.38 | $39.94 | 430,718 |
| 4/6/2026 | $39.76 | $40.07 | $39.65 | $39.97 | 296,520 |
| 4/2/2026 | $38.95 | $39.73 | $38.95 | $39.65 | 302,139 |
| 4/1/2026 | $39.97 | $40.16 | $39.71 | $39.90 | 307,903 |
| 3/31/2026 | $38.81 | $39.45 | $38.65 | $39.44 | 359,541 |
| 3/30/2026 | $38.46 | $38.65 | $38.12 | $38.24 | 351,607 |
| 3/27/2026 | $38.35 | $38.65 | $38.11 | $38.30 | 366,123 |
| 3/26/2026 | $38.73 | $39.05 | $38.42 | $38.46 | 477,200 |
| 3/25/2026 | $39.34 | $39.34 | $38.96 | $39.15 | 364,500 |
| 3/24/2026 | $38.29 | $38.79 | $38.13 | $38.52 | 373,400 |
| 3/23/2026 | $38.35 | $38.99 | $38.20 | $38.53 | 503,722 |
| 3/20/2026 | $38.73 | $38.73 | $37.47 | $37.71 | 537,104 |
| 3/19/2026 | $38.26 | $38.96 | $38.01 | $38.78 | 777,600 |
| 3/18/2026 | $39.52 | $39.52 | $38.97 | $39.03 | 399,829 |
| 3/17/2026 | $39.60 | $39.66 | $39.40 | $39.46 | 514,100 |
| 3/16/2026 | $39.09 | $39.46 | $39.03 | $39.32 | 502,632 |
| 3/13/2026 | $39.28 | $39.46 | $38.70 | $38.72 | 862,800 |
| 3/12/2026 | $39.82 | $39.82 | $39.30 | $39.50 | 732,603 |
| 3/11/2026 | $40.18 | $40.29 | $39.88 | $40.21 | 324,200 |
| 3/10/2026 | $40.48 | $40.91 | $40.18 | $40.18 | 740,817 |
| 3/9/2026 | $39.33 | $40.12 | $39.00 | $40.06 | 594,015 |
| 3/6/2026 | $39.94 | $40.40 | $39.64 | $40.28 | 408,800 |
| 3/5/2026 | $40.88 | $40.99 | $40.17 | $40.56 | 528,548 |
| 3/4/2026 | $40.92 | $41.22 | $40.78 | $41.19 | 292,612 |
| 3/3/2026 | $40.75 | $41.22 | $40.11 | $41.09 | 780,137 |
| 3/2/2026 | $42.40 | $42.46 | $42.13 | $42.34 | 704,300 |
| 2/27/2026 | $43.06 | $43.39 | $43.06 | $43.19 | 670,420 |
| 2/26/2026 | $43.04 | $43.17 | $42.78 | $43.02 | 434,800 |
| 2/25/2026 | $43.16 | $43.16 | $42.88 | $43.11 | 335,000 |
| 2/24/2026 | $42.77 | $42.99 | $42.62 | $42.90 | 356,629 |
| 2/23/2026 | $42.92 | $42.94 | $42.59 | $42.72 | 311,539 |