DTW(DTW)
DTW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.16 | $21.26 | $21.07 | $21.26 | 15,196 |
| 5/19/2026 | $21.17 | $21.22 | $21.07 | $21.07 | 17,000 |
| 5/18/2026 | $21.20 | $21.32 | $21.20 | $21.27 | 13,000 |
| 5/15/2026 | $21.40 | $21.44 | $21.23 | $21.24 | 11,200 |
| 5/14/2026 | $21.80 | $21.80 | $21.73 | $21.80 | 11,700 |
| 5/13/2026 | $21.79 | $21.82 | $21.73 | $21.75 | 14,428 |
| 5/12/2026 | $21.77 | $21.83 | $21.73 | $21.79 | 26,200 |
| 5/11/2026 | $21.81 | $21.90 | $21.76 | $21.83 | 18,600 |
| 5/8/2026 | $21.82 | $21.94 | $21.72 | $21.81 | 21,232 |
| 5/7/2026 | $21.80 | $21.84 | $21.71 | $21.72 | 13,300 |
| 5/6/2026 | $21.81 | $21.87 | $21.73 | $21.82 | 13,721 |
| 5/5/2026 | $21.68 | $21.77 | $21.60 | $21.70 | 18,911 |
| 5/4/2026 | $21.79 | $21.79 | $21.60 | $21.72 | 14,403 |
| 5/1/2026 | $21.80 | $21.80 | $21.66 | $21.71 | 13,545 |
| 4/30/2026 | $21.50 | $21.78 | $21.50 | $21.72 | 27,300 |
| 4/29/2026 | $21.75 | $21.75 | $21.55 | $21.61 | 15,914 |
| 4/28/2026 | $21.66 | $21.79 | $21.55 | $21.69 | 23,144 |
| 4/27/2026 | $21.61 | $21.75 | $21.54 | $21.69 | 13,133 |
| 4/24/2026 | $21.43 | $21.75 | $21.43 | $21.66 | 9,900 |
| 4/23/2026 | $21.48 | $21.65 | $21.42 | $21.62 | 23,133 |
| 4/22/2026 | $21.57 | $21.61 | $21.41 | $21.58 | 15,800 |
| 4/21/2026 | $21.60 | $21.64 | $21.38 | $21.42 | 17,812 |
| 4/20/2026 | $21.51 | $21.65 | $21.50 | $21.53 | 16,310 |
| 4/17/2026 | $21.54 | $21.65 | $21.51 | $21.60 | 13,400 |
| 4/16/2026 | $21.53 | $21.59 | $21.50 | $21.51 | 28,200 |
| 4/15/2026 | $21.53 | $21.67 | $21.43 | $21.63 | 21,400 |
| 4/14/2026 | $21.20 | $21.55 | $21.20 | $21.55 | 18,500 |
| 4/13/2026 | $21.15 | $21.24 | $20.97 | $21.23 | 19,600 |
| 4/10/2026 | $20.83 | $21.36 | $20.83 | $21.16 | 28,803 |
| 4/9/2026 | $20.80 | $20.98 | $20.80 | $20.91 | 23,300 |
| 4/8/2026 | $20.81 | $20.97 | $20.72 | $20.78 | 15,600 |
| 4/7/2026 | $20.61 | $20.71 | $20.53 | $20.62 | 26,500 |
| 4/6/2026 | $20.73 | $20.75 | $20.61 | $20.74 | 17,400 |
| 4/2/2026 | $20.51 | $20.73 | $20.51 | $20.67 | 16,000 |
| 4/1/2026 | $20.66 | $20.94 | $20.60 | $20.60 | 41,700 |
| 3/31/2026 | $20.93 | $21.09 | $20.50 | $20.55 | 171,600 |
| 3/30/2026 | $21.08 | $21.20 | $20.92 | $20.92 | 13,100 |
| 3/27/2026 | $21.11 | $21.25 | $21.05 | $21.10 | 24,900 |
| 3/26/2026 | $21.55 | $21.55 | $21.20 | $21.21 | 28,100 |
| 3/25/2026 | $21.52 | $21.55 | $21.26 | $21.34 | 12,400 |
| 3/24/2026 | $21.29 | $21.44 | $21.23 | $21.35 | 18,733 |
| 3/23/2026 | $21.33 | $21.57 | $21.23 | $21.36 | 21,200 |
| 3/20/2026 | $21.64 | $21.67 | $21.26 | $21.26 | 16,800 |
| 3/19/2026 | $21.55 | $21.67 | $21.44 | $21.65 | 25,200 |
| 3/18/2026 | $21.75 | $21.75 | $21.50 | $21.58 | 20,300 |
| 3/17/2026 | $21.67 | $21.75 | $21.60 | $21.68 | 8,200 |
| 3/16/2026 | $21.65 | $21.80 | $21.59 | $21.64 | 15,500 |
| 3/13/2026 | $21.68 | $21.82 | $21.57 | $21.58 | 22,700 |
| 3/12/2026 | $21.74 | $21.83 | $21.68 | $21.68 | 22,600 |
| 3/11/2026 | $21.93 | $21.94 | $21.75 | $21.82 | 21,100 |
| 3/10/2026 | $22.00 | $22.00 | $21.81 | $21.83 | 24,200 |
| 3/9/2026 | $21.76 | $22.07 | $21.76 | $21.86 | 24,100 |
| 3/6/2026 | $22.07 | $22.28 | $22.01 | $22.01 | 14,100 |
| 3/5/2026 | $22.21 | $22.33 | $22.13 | $22.17 | 13,000 |
| 3/4/2026 | $22.23 | $22.33 | $22.23 | $22.29 | 14,600 |
| 3/3/2026 | $22.36 | $22.36 | $22.10 | $22.29 | 19,700 |
| 3/2/2026 | $22.27 | $22.43 | $21.94 | $22.37 | 54,400 |
| 2/27/2026 | $22.35 | $22.38 | $22.16 | $22.23 | 125,500 |
| 2/26/2026 | $22.43 | $22.45 | $22.31 | $22.38 | 15,200 |
| 2/25/2026 | $22.35 | $22.50 | $22.27 | $22.39 | 31,500 |
| 2/24/2026 | $22.28 | $22.37 | $22.28 | $22.34 | 103,300 |
| 2/23/2026 | $22.32 | $22.44 | $22.24 | $22.36 | 24,300 |
| 2/20/2026 | $22.45 | $22.45 | $22.31 | $22.34 | 11,400 |