DNP(DNP)
DNP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.75 | $10.82 | $10.75 | $10.79 | 547,542 |
| 5/19/2026 | $10.60 | $10.74 | $10.59 | $10.71 | 406,300 |
| 5/18/2026 | $10.69 | $10.72 | $10.58 | $10.62 | 662,500 |
| 5/15/2026 | $10.70 | $10.74 | $10.65 | $10.65 | 609,400 |
| 5/14/2026 | $10.72 | $10.77 | $10.69 | $10.77 | 607,542 |
| 5/13/2026 | $10.71 | $10.75 | $10.66 | $10.70 | 588,700 |
| 5/12/2026 | $10.73 | $10.75 | $10.70 | $10.70 | 482,141 |
| 5/11/2026 | $10.71 | $10.81 | $10.69 | $10.75 | 1.02M |
| 5/8/2026 | $10.62 | $10.75 | $10.62 | $10.70 | 483,100 |
| 5/7/2026 | $10.65 | $10.68 | $10.62 | $10.62 | 621,913 |
| 5/6/2026 | $10.71 | $10.74 | $10.65 | $10.68 | 572,641 |
| 5/5/2026 | $10.71 | $10.74 | $10.67 | $10.71 | 530,000 |
| 5/4/2026 | $10.68 | $10.72 | $10.59 | $10.60 | 640,729 |
| 5/1/2026 | $10.80 | $10.83 | $10.70 | $10.70 | 769,400 |
| 4/30/2026 | $10.75 | $10.84 | $10.75 | $10.84 | 652,500 |
| 4/29/2026 | $10.80 | $10.84 | $10.76 | $10.78 | 677,849 |
| 4/28/2026 | $10.75 | $10.82 | $10.75 | $10.77 | 569,814 |
| 4/27/2026 | $10.71 | $10.80 | $10.71 | $10.78 | 467,749 |
| 4/24/2026 | $10.77 | $10.84 | $10.69 | $10.72 | 614,000 |
| 4/23/2026 | $10.66 | $10.79 | $10.65 | $10.79 | 894,392 |
| 4/22/2026 | $10.60 | $10.65 | $10.60 | $10.63 | 514,210 |
| 4/21/2026 | $10.59 | $10.63 | $10.53 | $10.55 | 706,145 |
| 4/20/2026 | $10.56 | $10.65 | $10.55 | $10.55 | 560,187 |
| 4/17/2026 | $10.57 | $10.63 | $10.45 | $10.62 | 719,638 |
| 4/16/2026 | $10.48 | $10.55 | $10.46 | $10.54 | 579,600 |
| 4/15/2026 | $10.50 | $10.54 | $10.45 | $10.49 | 584,900 |
| 4/14/2026 | $10.46 | $10.49 | $10.36 | $10.48 | 705,200 |
| 4/13/2026 | $10.49 | $10.58 | $10.40 | $10.46 | 798,040 |
| 4/10/2026 | $10.59 | $10.62 | $10.49 | $10.49 | 838,563 |
| 4/9/2026 | $10.40 | $10.55 | $10.40 | $10.55 | 890,372 |
| 4/8/2026 | $10.31 | $10.40 | $10.22 | $10.39 | 650,100 |
| 4/7/2026 | $10.24 | $10.32 | $10.20 | $10.24 | 557,089 |
| 4/6/2026 | $10.24 | $10.32 | $10.24 | $10.27 | 513,706 |
| 4/2/2026 | $10.20 | $10.36 | $10.17 | $10.28 | 515,870 |
| 4/1/2026 | $10.30 | $10.35 | $10.24 | $10.25 | 688,109 |
| 3/31/2026 | $10.29 | $10.33 | $10.21 | $10.30 | 687,900 |
| 3/30/2026 | $10.28 | $10.35 | $10.24 | $10.24 | 781,528 |
| 3/27/2026 | $10.08 | $10.23 | $10.08 | $10.21 | 800,484 |
| 3/26/2026 | $10.10 | $10.20 | $10.07 | $10.13 | 538,000 |
| 3/25/2026 | $10.14 | $10.24 | $10.11 | $10.16 | 577,700 |
| 3/24/2026 | $10.00 | $10.15 | $9.97 | $10.08 | 630,500 |
| 3/23/2026 | $10.09 | $10.16 | $9.98 | $9.99 | 1.12M |
| 3/20/2026 | $10.18 | $10.22 | $9.86 | $9.91 | 1.27M |
| 3/19/2026 | $10.25 | $10.29 | $10.13 | $10.19 | 793,750 |
| 3/18/2026 | $10.25 | $10.32 | $10.24 | $10.31 | 524,000 |
| 3/17/2026 | $10.35 | $10.42 | $10.30 | $10.30 | 608,322 |
| 3/16/2026 | $10.36 | $10.42 | $10.33 | $10.33 | 672,400 |
| 3/13/2026 | $10.28 | $10.39 | $10.28 | $10.32 | 437,108 |
| 3/12/2026 | $10.19 | $10.33 | $10.14 | $10.26 | 989,123 |
| 3/11/2026 | $10.27 | $10.39 | $10.21 | $10.21 | 469,333 |
| 3/10/2026 | $10.27 | $10.43 | $10.21 | $10.31 | 901,844 |
| 3/9/2026 | $10.29 | $10.29 | $10.05 | $10.22 | 1.81M |
| 3/6/2026 | $10.36 | $10.43 | $10.26 | $10.35 | 861,216 |
| 3/5/2026 | $10.55 | $10.61 | $10.39 | $10.41 | 1.01M |
| 3/4/2026 | $10.55 | $10.59 | $10.48 | $10.59 | 462,100 |
| 3/3/2026 | $10.54 | $10.57 | $10.40 | $10.52 | 585,524 |
| 3/2/2026 | $10.50 | $10.60 | $10.50 | $10.55 | 517,000 |
| 2/27/2026 | $10.50 | $10.62 | $10.50 | $10.54 | 818,200 |
| 2/26/2026 | $10.62 | $10.65 | $10.56 | $10.56 | 716,915 |
| 2/25/2026 | $10.59 | $10.63 | $10.51 | $10.62 | 546,786 |
| 2/24/2026 | $10.51 | $10.62 | $10.50 | $10.59 | 645,504 |
| 2/23/2026 | $10.38 | $10.59 | $10.38 | $10.55 | 949,100 |
| 2/20/2026 | $10.42 | $10.52 | $10.41 | $10.43 | 758,727 |