DOLE(DOLE)
DOLE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $14.18 | $14.34 | $14.16 | $14.29 | 840,217 |
| 7/31/2026 | $14.14 | $14.20 | $13.99 | $14.14 | 1.01M |
| 7/30/2026 | $14.21 | $14.32 | $13.95 | $14.31 | 1.72M |
| 7/29/2026 | $14.17 | $14.49 | $14.14 | $14.45 | 2.34M |
| 7/28/2026 | $14.30 | $14.49 | $14.20 | $14.23 | 1.16M |
| 7/27/2026 | $14.27 | $14.32 | $13.98 | $14.05 | 990,700 |
| 7/24/2026 | $14.12 | $14.21 | $14.01 | $14.14 | 666,100 |
| 7/23/2026 | $14.08 | $14.13 | $13.88 | $14.05 | 1.00M |
| 7/22/2026 | $14.07 | $14.32 | $14.02 | $14.30 | 797,245 |
| 7/21/2026 | $14.21 | $14.32 | $13.88 | $13.97 | 594,300 |
| 7/20/2026 | $14.42 | $14.43 | $14.24 | $14.27 | 392,400 |
| 7/17/2026 | $14.56 | $14.77 | $14.29 | $14.42 | 574,615 |
| 7/16/2026 | $14.16 | $14.55 | $14.15 | $14.50 | 597,200 |
| 7/15/2026 | $14.05 | $14.27 | $14.01 | $14.04 | 580,308 |
| 7/14/2026 | $14.26 | $14.26 | $13.99 | $14.10 | 535,500 |
| 7/13/2026 | $14.37 | $14.44 | $14.14 | $14.18 | 598,272 |
| 7/10/2026 | $14.00 | $14.30 | $14.00 | $14.29 | 633,337 |
| 7/9/2026 | $13.98 | $14.04 | $13.81 | $14.02 | 570,800 |
| 7/8/2026 | $14.27 | $14.30 | $14.05 | $14.06 | 788,000 |
| 7/7/2026 | $14.13 | $14.35 | $14.08 | $14.20 | 1.01M |
| 7/6/2026 | $13.98 | $14.12 | $13.76 | $13.95 | 1.12M |
| 7/2/2026 | $14.01 | $14.13 | $13.81 | $14.02 | 1.07M |
| 7/1/2026 | $13.85 | $14.03 | $13.72 | $13.73 | 1.21M |
| 6/30/2026 | $13.90 | $14.03 | $13.57 | $13.72 | 1.06M |
| 6/29/2026 | $14.08 | $14.12 | $13.73 | $13.89 | 960,700 |
| 6/26/2026 | $13.92 | $14.19 | $13.92 | $14.05 | 4.43M |
| 6/25/2026 | $14.13 | $14.19 | $13.78 | $13.80 | 978,100 |
| 6/24/2026 | $14.31 | $14.37 | $14.04 | $14.19 | 925,000 |
| 6/23/2026 | $13.97 | $14.29 | $13.95 | $14.23 | 720,400 |
| 6/22/2026 | $13.91 | $14.08 | $13.75 | $13.87 | 1.86M |
| 6/18/2026 | $14.06 | $14.22 | $13.96 | $14.00 | 1.53M |
| 6/17/2026 | $14.22 | $14.25 | $13.93 | $14.06 | 793,430 |
| 6/16/2026 | $14.28 | $14.42 | $14.22 | $14.36 | 676,928 |
| 6/15/2026 | $14.38 | $14.43 | $14.18 | $14.24 | 956,100 |
| 6/12/2026 | $14.18 | $14.40 | $14.09 | $14.35 | 561,427 |
| 6/11/2026 | $14.41 | $14.41 | $14.09 | $14.11 | 797,419 |
| 6/10/2026 | $14.15 | $14.35 | $14.09 | $14.33 | 716,200 |
| 6/9/2026 | $13.73 | $13.99 | $13.63 | $13.98 | 1.07M |
| 6/8/2026 | $14.07 | $14.11 | $13.68 | $13.69 | 1.57M |
| 6/5/2026 | $13.99 | $14.14 | $13.82 | $14.01 | 1.05M |
| 6/4/2026 | $14.03 | $14.10 | $13.73 | $13.93 | 1.85M |
| 6/3/2026 | $14.05 | $14.20 | $13.60 | $13.77 | 1.38M |
| 6/2/2026 | $14.15 | $14.42 | $14.11 | $14.16 | 1.74M |
| 6/1/2026 | $13.92 | $14.22 | $13.88 | $14.14 | 1.70M |
| 5/29/2026 | $14.38 | $14.47 | $13.99 | $13.99 | 3.63M |
| 5/28/2026 | $14.54 | $14.64 | $14.33 | $14.42 | 1.54M |
| 5/27/2026 | $14.41 | $14.74 | $14.41 | $14.48 | 996,600 |
| 5/26/2026 | $14.41 | $14.56 | $14.28 | $14.36 | 909,402 |
| 5/22/2026 | $14.50 | $14.61 | $14.35 | $14.43 | 619,229 |
| 5/21/2026 | $14.48 | $14.57 | $14.30 | $14.54 | 1.06M |
| 5/20/2026 | $14.15 | $14.70 | $14.13 | $14.56 | 1.18M |
| 5/19/2026 | $14.25 | $14.62 | $14.11 | $14.17 | 753,500 |
| 5/18/2026 | $14.16 | $14.49 | $14.09 | $14.24 | 1.15M |
| 5/15/2026 | $14.45 | $14.54 | $13.94 | $14.10 | 1.07M |
| 5/14/2026 | $14.70 | $14.90 | $14.37 | $14.38 | 1.06M |
| 5/13/2026 | $14.38 | $14.80 | $14.17 | $14.57 | 1.11M |
| 5/12/2026 | $15.32 | $15.61 | $14.40 | $14.41 | 1.62M |
| 5/11/2026 | $14.46 | $15.29 | $14.31 | $15.21 | 1.92M |
| 5/8/2026 | $14.81 | $14.90 | $14.66 | $14.88 | 1.25M |
| 5/7/2026 | $14.88 | $14.88 | $14.54 | $14.80 | 1.45M |
| 5/6/2026 | $14.94 | $14.97 | $14.77 | $14.91 | 804,418 |