DRES(DRES)
DRES
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $30.68 | $30.68 | $30.68 | $30.68 | 753 |
| 7/17/2026 | $31.15 | $31.15 | $30.85 | $30.85 | 1,141 |
| 7/16/2026 | $30.96 | $31.07 | $30.93 | $31.03 | 1,820 |
| 7/15/2026 | $30.60 | $30.63 | $30.50 | $30.60 | 5,225 |
| 7/14/2026 | $30.85 | $30.85 | $30.65 | $30.69 | 1,600 |
| 7/13/2026 | $30.79 | $30.79 | $30.62 | $30.62 | 3,514 |
| 7/10/2026 | $30.63 | $30.65 | $30.63 | $30.63 | 442 |
| 7/9/2026 | $30.42 | $30.53 | $30.37 | $30.44 | 1,232 |
| 7/8/2026 | $30.27 | $30.32 | $30.27 | $30.32 | 1,526 |
| 7/7/2026 | $30.52 | $30.60 | $30.45 | $30.60 | 3,203 |
| 7/6/2026 | $30.98 | $30.98 | $30.88 | $30.96 | 1,339 |
| 7/2/2026 | $30.88 | $30.89 | $30.69 | $30.89 | 600 |
| 7/1/2026 | $31.10 | $31.10 | $30.80 | $30.80 | 945 |
| 6/30/2026 | $31.03 | $31.16 | $31.03 | $31.14 | 1,100 |
| 6/29/2026 | $31.21 | $31.21 | $31.13 | $31.13 | 400 |
| 6/26/2026 | $31.43 | $31.45 | $31.39 | $31.44 | 1,700 |
| 6/25/2026 | $31.81 | $31.81 | $31.47 | $31.55 | 13,444 |
| 6/24/2026 | $30.75 | $31.03 | $30.75 | $30.90 | 1,811 |
| 6/23/2026 | $30.73 | $30.80 | $30.54 | $30.54 | 1,900 |
| 6/22/2026 | $31.06 | $31.06 | $30.85 | $30.95 | 2,848 |
| 6/18/2026 | $30.95 | $30.95 | $30.77 | $30.81 | 1,948 |
| 6/17/2026 | $31.08 | $31.23 | $30.53 | $30.53 | 900 |
| 6/16/2026 | $31.18 | $31.18 | $31.06 | $31.06 | 3,716 |
| 6/15/2026 | $31.16 | $31.16 | $30.88 | $30.88 | 837 |
| 6/12/2026 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 6/11/2026 | $30.39 | $30.75 | $30.25 | $30.75 | 3,532 |
| 6/10/2026 | $30.87 | $30.87 | $30.06 | $30.06 | 600 |
| 6/9/2026 | $30.90 | $30.91 | $30.88 | $30.88 | 531 |
| 6/8/2026 | $30.66 | $30.66 | $30.46 | $30.47 | 10,622 |
| 6/5/2026 | $30.82 | $30.82 | $30.53 | $30.53 | 706 |
| 6/4/2026 | $30.91 | $30.91 | $30.85 | $30.85 | 600 |
| 6/3/2026 | $30.62 | $30.64 | $30.62 | $30.64 | 800 |
| 6/2/2026 | $30.49 | $30.49 | $30.49 | $30.49 | 100 |
| 6/1/2026 | $29.89 | $30.26 | $29.89 | $30.26 | 300 |
| 5/29/2026 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 5/28/2026 | $30.23 | $30.26 | $30.23 | $30.26 | 920 |
| 5/27/2026 | $30.11 | $30.36 | $30.08 | $30.29 | 18,335 |
| 5/26/2026 | $30.11 | $30.15 | $30.08 | $30.15 | 1,035 |
| 5/22/2026 | $29.58 | $29.67 | $29.58 | $29.66 | 1,200 |
| 5/21/2026 | $29.42 | $29.45 | $29.42 | $29.45 | 313 |
| 5/20/2026 | $29.50 | $29.51 | $29.43 | $29.45 | 700 |
| 5/19/2026 | $29.18 | $29.18 | $29.18 | $29.18 | 100 |
| 5/18/2026 | $29.60 | $29.60 | $29.60 | $29.60 | 407 |
| 5/15/2026 | $29.67 | $29.67 | $29.56 | $29.56 | 200 |
| 5/14/2026 | $29.80 | $30.06 | $29.80 | $30.06 | 800 |
| 5/13/2026 | $29.59 | $29.66 | $29.55 | $29.55 | 1,400 |
| 5/12/2026 | $29.59 | $29.76 | $29.40 | $29.76 | 2,700 |
| 5/11/2026 | $30.01 | $30.01 | $29.89 | $29.89 | 800 |
| 5/8/2026 | $29.95 | $30.03 | $29.94 | $29.94 | 700 |
| 5/7/2026 | $30.03 | $30.17 | $29.90 | $29.90 | 2,201 |
| 5/6/2026 | $30.65 | $30.65 | $30.54 | $30.61 | 1,213 |
| 5/5/2026 | $30.28 | $30.40 | $30.27 | $30.34 | 22,100 |
| 5/4/2026 | $30.22 | $30.22 | $29.99 | $30.01 | 46,103 |
| 5/1/2026 | $30.43 | $30.43 | $30.39 | $30.42 | 725 |
| 4/30/2026 | $30.03 | $30.60 | $30.03 | $30.60 | 700 |
| 4/29/2026 | $30.11 | $30.11 | $29.70 | $29.86 | 2,000 |
| 4/28/2026 | $29.95 | $30.09 | $29.95 | $30.07 | 4,104 |
| 4/27/2026 | $30.11 | $30.12 | $30.01 | $30.12 | 1,600 |
| 4/24/2026 | $30.02 | $30.02 | $29.94 | $30.00 | 1,700 |
| 4/23/2026 | $30.18 | $30.23 | $29.92 | $30.18 | 47,828 |
| 4/22/2026 | $29.98 | $29.98 | $29.58 | $29.58 | 1,235 |
| 4/21/2026 | $29.96 | $30.00 | $29.70 | $29.70 | 3,500 |