DNTH(DNTH)
DNTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $106.95 | $107.59 | $106.79 | $107.40 | 7,467 |
| 8/3/2026 | $105.64 | $107.38 | $103.06 | $106.02 | 842,000 |
| 7/31/2026 | $113.06 | $114.55 | $105.66 | $106.92 | 1.08M |
| 7/30/2026 | $104.16 | $112.96 | $104.10 | $112.64 | 929,630 |
| 7/29/2026 | $102.12 | $106.55 | $100.99 | $104.09 | 887,305 |
| 7/28/2026 | $104.55 | $105.86 | $100.00 | $101.61 | 841,023 |
| 7/27/2026 | $103.84 | $107.03 | $103.29 | $104.49 | 610,000 |
| 7/24/2026 | $106.12 | $106.28 | $102.63 | $103.87 | 827,625 |
| 7/23/2026 | $101.03 | $106.56 | $100.11 | $104.79 | 884,008 |
| 7/22/2026 | $104.75 | $106.56 | $102.40 | $102.76 | 1.03M |
| 7/21/2026 | $102.08 | $105.98 | $101.48 | $105.72 | 621,402 |
| 7/20/2026 | $105.09 | $107.99 | $100.03 | $101.00 | 837,700 |
| 7/17/2026 | $93.96 | $105.72 | $91.01 | $105.60 | 1.03M |
| 7/16/2026 | $99.10 | $99.76 | $93.54 | $95.35 | 1.18M |
| 7/15/2026 | $100.01 | $102.34 | $98.10 | $99.91 | 813,825 |
| 7/14/2026 | $99.85 | $102.37 | $97.73 | $101.28 | 1.20M |
| 7/13/2026 | $96.33 | $98.96 | $93.85 | $98.64 | 542,500 |
| 7/10/2026 | $99.43 | $100.84 | $94.65 | $97.60 | 842,643 |
| 7/9/2026 | $98.78 | $102.33 | $98.30 | $100.03 | 2.40M |
| 7/8/2026 | $95.79 | $98.29 | $93.92 | $98.07 | 754,361 |
| 7/7/2026 | $93.34 | $96.88 | $92.46 | $95.76 | 819,600 |
| 7/6/2026 | $94.29 | $97.48 | $90.52 | $93.34 | 857,883 |
| 7/2/2026 | $90.21 | $94.70 | $87.40 | $94.34 | 753,200 |
| 7/1/2026 | $96.68 | $97.55 | $90.08 | $90.21 | 1.61M |
| 6/30/2026 | $96.50 | $98.70 | $95.22 | $97.48 | 1.37M |
| 6/29/2026 | $96.05 | $97.38 | $92.47 | $95.68 | 1.35M |
| 6/26/2026 | $91.80 | $96.78 | $88.56 | $95.35 | 5.66M |
| 6/25/2026 | $90.77 | $94.28 | $90.11 | $91.57 | 1.54M |
| 6/24/2026 | $88.10 | $92.82 | $88.01 | $90.80 | 1.52M |
| 6/23/2026 | $86.41 | $88.97 | $84.61 | $87.53 | 969,318 |
| 6/22/2026 | $85.16 | $88.41 | $83.91 | $87.37 | 1.02M |
| 6/18/2026 | $83.64 | $85.00 | $79.79 | $82.49 | 2.48M |
| 6/17/2026 | $78.99 | $82.68 | $78.68 | $81.89 | 870,341 |
| 6/16/2026 | $82.51 | $82.61 | $77.61 | $78.88 | 910,526 |
| 6/15/2026 | $83.46 | $84.75 | $81.03 | $82.51 | 764,555 |
| 6/12/2026 | $77.44 | $83.61 | $77.16 | $82.07 | 1.38M |
| 6/11/2026 | $76.81 | $80.27 | $74.43 | $76.45 | 1.44M |
| 6/10/2026 | $72.90 | $78.28 | $68.85 | $76.42 | 4.71M |
| 6/9/2026 | $82.43 | $84.84 | $78.64 | $84.57 | 954,686 |
| 6/8/2026 | $82.83 | $83.38 | $80.16 | $81.22 | 559,600 |
| 6/5/2026 | $84.03 | $85.82 | $79.64 | $80.51 | 835,900 |
| 6/4/2026 | $84.97 | $87.42 | $81.08 | $84.13 | 901,600 |
| 6/3/2026 | $82.51 | $85.43 | $81.90 | $84.97 | 580,900 |
| 6/2/2026 | $88.02 | $89.95 | $81.41 | $81.57 | 1.06M |
| 6/1/2026 | $91.92 | $92.45 | $88.97 | $89.45 | 604,300 |
| 5/29/2026 | $91.52 | $93.61 | $90.03 | $93.01 | 1.25M |
| 5/28/2026 | $86.75 | $91.46 | $85.82 | $90.86 | 612,500 |
| 5/27/2026 | $87.87 | $90.79 | $85.79 | $86.67 | 560,400 |
| 5/26/2026 | $87.54 | $89.23 | $85.43 | $86.82 | 377,713 |
| 5/22/2026 | $88.86 | $90.68 | $86.15 | $86.48 | 469,800 |
| 5/21/2026 | $87.58 | $91.02 | $87.27 | $89.63 | 514,826 |
| 5/20/2026 | $87.39 | $91.19 | $86.50 | $88.72 | 677,000 |
| 5/19/2026 | $83.73 | $87.93 | $80.32 | $85.67 | 531,840 |
| 5/18/2026 | $86.41 | $86.98 | $81.35 | $83.60 | 601,100 |
| 5/15/2026 | $83.59 | $87.22 | $81.23 | $86.16 | 612,400 |
| 5/14/2026 | $85.48 | $87.22 | $84.55 | $85.34 | 241,400 |
| 5/13/2026 | $85.36 | $86.11 | $83.12 | $85.74 | 420,000 |
| 5/12/2026 | $86.93 | $88.54 | $85.30 | $86.15 | 347,128 |
| 5/11/2026 | $86.62 | $89.57 | $85.47 | $87.12 | 255,000 |
| 5/8/2026 | $85.47 | $88.74 | $85.00 | $86.71 | 517,045 |
| 5/7/2026 | $91.24 | $91.24 | $83.56 | $85.47 | 990,146 |
| 5/6/2026 | $91.81 | $91.81 | $87.47 | $90.42 | 466,911 |