DNTH(DNTH)
DNTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $87.58 | $89.56 | $87.27 | $88.98 | 78,002 |
| 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 |
| 5/5/2026 | $90.56 | $90.90 | $87.93 | $90.24 | 343,809 |
| 5/4/2026 | $86.98 | $91.04 | $84.01 | $89.34 | 376,621 |
| 5/1/2026 | $87.62 | $89.79 | $84.00 | $87.42 | 487,241 |
| 4/30/2026 | $84.10 | $87.99 | $83.05 | $87.80 | 428,100 |
| 4/29/2026 | $83.15 | $84.99 | $82.00 | $83.50 | 510,005 |
| 4/28/2026 | $87.12 | $89.18 | $83.41 | $83.67 | 499,700 |
| 4/27/2026 | $87.33 | $88.88 | $85.95 | $87.16 | 599,276 |
| 4/24/2026 | $89.47 | $90.58 | $87.12 | $87.39 | 349,259 |
| 4/23/2026 | $91.29 | $92.36 | $89.14 | $89.82 | 356,608 |
| 4/22/2026 | $91.50 | $92.50 | $89.57 | $91.29 | 303,556 |
| 4/21/2026 | $91.42 | $91.99 | $88.04 | $90.15 | 441,100 |
| 4/20/2026 | $93.00 | $93.54 | $91.10 | $91.92 | 534,819 |
| 4/17/2026 | $93.24 | $94.45 | $91.55 | $93.26 | 553,149 |
| 4/16/2026 | $94.88 | $96.50 | $91.33 | $92.90 | 606,532 |
| 4/15/2026 | $94.88 | $96.00 | $93.16 | $95.76 | 709,400 |
| 4/14/2026 | $90.27 | $96.05 | $90.27 | $94.91 | 1.14M |
| 4/13/2026 | $90.00 | $91.94 | $88.98 | $90.00 | 639,408 |
| 4/10/2026 | $92.00 | $92.25 | $88.00 | $89.77 | 481,146 |
| 4/9/2026 | $87.51 | $92.27 | $87.08 | $91.66 | 652,717 |
| 4/8/2026 | $88.49 | $89.72 | $85.59 | $87.48 | 1.03M |
| 4/7/2026 | $84.85 | $86.32 | $83.21 | $86.20 | 349,234 |
| 4/6/2026 | $85.53 | $87.76 | $84.75 | $85.50 | 1.05M |
| 4/2/2026 | $82.60 | $87.46 | $81.81 | $86.00 | 879,705 |
| 4/1/2026 | $85.41 | $88.49 | $83.86 | $84.56 | 1.10M |
| 3/31/2026 | $80.06 | $86.25 | $77.64 | $83.92 | 2.08M |
| 3/30/2026 | $80.95 | $81.92 | $78.46 | $79.45 | 962,400 |
| 3/27/2026 | $81.92 | $84.55 | $80.35 | $81.13 | 1.69M |
| 3/26/2026 | $79.98 | $84.75 | $79.10 | $82.45 | 1.56M |
| 3/25/2026 | $78.94 | $82.15 | $78.94 | $79.61 | 1.05M |
| 3/24/2026 | $78.46 | $80.28 | $76.42 | $78.55 | 866,400 |
| 3/23/2026 | $77.76 | $80.32 | $75.50 | $79.32 | 1.15M |
| 3/20/2026 | $79.63 | $82.49 | $75.80 | $77.76 | 2.42M |
| 3/19/2026 | $80.00 | $81.21 | $77.48 | $80.00 | 733,849 |
| 3/18/2026 | $78.94 | $80.99 | $77.76 | $78.86 | 720,822 |
| 3/17/2026 | $77.24 | $79.40 | $76.28 | $78.90 | 644,800 |
| 3/16/2026 | $77.82 | $81.23 | $77.82 | $78.00 | 1.16M |
| 3/13/2026 | $80.45 | $82.27 | $76.22 | $77.86 | 2.30M |
| 3/12/2026 | $85.53 | $85.53 | $80.21 | $80.32 | 1.73M |
| 3/11/2026 | $86.86 | $88.02 | $82.93 | $85.84 | 3.42M |
| 3/10/2026 | $81.08 | $86.97 | $77.45 | $86.92 | 2.33M |
| 3/9/2026 | $78.90 | $84.86 | $76.07 | $79.23 | 4.61M |
| 3/6/2026 | $60.16 | $65.50 | $60.16 | $65.20 | 1.18M |
| 3/5/2026 | $60.90 | $62.58 | $59.43 | $61.43 | 954,300 |
| 3/4/2026 | $58.45 | $64.67 | $58.20 | $62.03 | 1.59M |
| 3/3/2026 | $53.84 | $57.35 | $52.07 | $55.39 | 1.07M |
| 3/2/2026 | $53.84 | $56.18 | $52.82 | $55.26 | 614,816 |
| 2/27/2026 | $53.15 | $56.77 | $52.47 | $55.19 | 835,100 |
| 2/26/2026 | $51.25 | $54.00 | $51.00 | $53.11 | 970,200 |
| 2/25/2026 | $53.02 | $54.37 | $51.70 | $51.87 | 432,638 |
| 2/24/2026 | $52.87 | $54.24 | $52.57 | $52.86 | 570,800 |
| 2/23/2026 | $49.51 | $52.86 | $48.94 | $52.68 | 945,542 |
| 2/20/2026 | $49.21 | $50.69 | $47.79 | $49.56 | 388,500 |