O3P.DEO3P.DEXETRA
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $34.20 | $34.20 | $33.50 | $33.50 | 1,405 |
| 3/2/2026 | $35.15 | $35.20 | $34.25 | $34.25 | 7,318 |
| 2/27/2026 | $34.65 | $35.40 | $34.60 | $35.40 | 674 |
| 2/26/2026 | $35.05 | $35.05 | $34.65 | $35.00 | 696 |
| 2/25/2026 | $34.80 | $35.20 | $34.80 | $35.15 | 129 |
| 2/24/2026 | $35.10 | $35.20 | $34.95 | $34.95 | 622 |
| 2/23/2026 | $35.10 | $35.10 | $35.10 | $35.10 | 391 |
| 2/20/2026 | $35.00 | $35.00 | $34.95 | $35.00 | 1,167 |
| 2/19/2026 | $35.15 | $35.35 | $35.00 | $35.00 | 1,567 |
| 2/18/2026 | $34.50 | $35.30 | $34.50 | $35.30 | 303 |
| 2/17/2026 | $34.60 | $34.80 | $34.60 | $34.80 | 558 |
| 2/16/2026 | $34.85 | $34.85 | $34.45 | $34.45 | 719 |
| 2/13/2026 | $34.55 | $34.75 | $34.35 | $34.75 | 3,201 |
| 2/12/2026 | $34.15 | $34.15 | $34.10 | $34.10 | 27 |
| 2/11/2026 | $34.30 | $34.60 | $34.10 | $34.60 | 242 |
| 2/10/2026 | $34.50 | $34.50 | $34.20 | $34.45 | 1,609 |
| 2/9/2026 | $34.10 | $34.70 | $34.10 | $34.45 | 2,025 |
| 2/6/2026 | $34.10 | $34.25 | $33.65 | $34.05 | 1,150 |
| 2/5/2026 | $33.70 | $34.10 | $33.70 | $33.90 | 2,338 |
| 2/4/2026 | $33.20 | $33.60 | $33.20 | $33.60 | 1,776 |
| 2/3/2026 | $33.05 | $33.40 | $33.05 | $33.30 | 443 |
| 2/2/2026 | $32.90 | $33.30 | $32.75 | $32.95 | 3,193 |
| 1/30/2026 | $33.00 | $33.20 | $32.90 | $33.10 | 924 |
| 1/29/2026 | $33.00 | $33.25 | $32.95 | $33.20 | 442 |
| 1/28/2026 | $32.60 | $33.10 | $32.60 | $33.10 | 49 |
| 1/27/2026 | $32.55 | $32.85 | $32.30 | $32.85 | 1,877 |
| 1/26/2026 | $32.50 | $32.60 | $32.50 | $32.60 | 558 |
| 1/23/2026 | $32.75 | $32.80 | $32.50 | $32.80 | 590 |
| 1/22/2026 | $32.35 | $32.95 | $32.35 | $32.95 | 569 |
| 1/21/2026 | $32.30 | $32.30 | $32.30 | $32.30 | 1,017 |
| 1/20/2026 | $32.50 | $32.80 | $32.35 | $32.50 | 1,017 |
| 1/19/2026 | $32.70 | $32.90 | $32.50 | $32.90 | 516 |
| 1/16/2026 | $32.55 | $33.00 | $32.45 | $32.50 | 11,726 |
| 1/15/2026 | $32.15 | $32.70 | $32.15 | $32.50 | 2,966 |
| 1/14/2026 | $32.20 | $32.25 | $32.15 | $32.15 | 556 |
| 1/13/2026 | $32.35 | $32.40 | $32.00 | $32.25 | 6,046 |
| 1/12/2026 | $31.70 | $32.35 | $31.70 | $32.20 | 998 |
| 1/9/2026 | $32.30 | $32.30 | $32.00 | $32.00 | 1,270 |
| 1/8/2026 | $31.80 | $32.45 | $31.80 | $32.45 | 566 |
| 1/7/2026 | $31.95 | $32.00 | $31.90 | $31.90 | 414 |
| 1/6/2026 | $31.75 | $31.90 | $31.45 | $31.45 | 520 |
| 1/5/2026 | $31.25 | $31.65 | $31.25 | $31.65 | 2,685 |
| 1/2/2026 | $31.00 | $31.55 | $31.00 | $31.55 | 696 |
| 12/30/2025 | $30.95 | $31.25 | $30.55 | $31.10 | 1,289 |
| 12/29/2025 | $31.00 | $31.00 | $30.65 | $30.85 | 2,016 |
| 12/23/2025 | $30.80 | $30.90 | $30.55 | $30.55 | 981 |
| 12/22/2025 | $31.05 | $31.05 | $30.55 | $30.55 | 1,346 |
| 12/19/2025 | $30.70 | $31.00 | $30.30 | $31.00 | 1,655 |
| 12/18/2025 | $30.80 | $30.80 | $30.25 | $30.55 | 16,920 |
| 12/17/2025 | $30.65 | $30.90 | $30.65 | $30.90 | 167 |
| 12/16/2025 | $30.85 | $30.90 | $30.80 | $30.80 | 92 |
| 12/15/2025 | $31.15 | $31.20 | $30.60 | $30.60 | 1,458 |
| 12/12/2025 | $30.70 | $31.00 | $30.70 | $31.00 | 2,369 |
| 12/11/2025 | $30.75 | $30.95 | $30.45 | $30.95 | 3,882 |
| 12/10/2025 | $30.65 | $30.65 | $30.45 | $30.45 | 1,209 |
| 12/9/2025 | $30.95 | $31.35 | $30.90 | $31.35 | 733 |
| 12/8/2025 | $30.65 | $30.90 | $30.65 | $30.70 | 228 |
| 12/5/2025 | $31.00 | $31.05 | $30.80 | $30.80 | 2,215 |
| 12/4/2025 | $30.30 | $30.30 | $30.30 | $30.30 | 6 |