DAPR(DAPR)
DAPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $41.11 | $41.11 | $40.91 | $41.08 | 9,600 |
| 7/30/2026 | $40.90 | $40.92 | $40.82 | $40.92 | 2,847 |
| 7/29/2026 | $40.78 | $40.92 | $40.64 | $40.64 | 4,500 |
| 7/28/2026 | $40.81 | $40.99 | $40.81 | $40.92 | 13,118 |
| 7/27/2026 | $40.77 | $40.85 | $40.77 | $40.85 | 1,100 |
| 7/24/2026 | $40.83 | $40.96 | $40.81 | $40.81 | 6,511 |
| 7/23/2026 | $40.89 | $40.89 | $40.73 | $40.77 | 9,600 |
| 7/22/2026 | $41.03 | $41.07 | $41.00 | $41.03 | 9,000 |
| 7/21/2026 | $40.90 | $41.05 | $40.90 | $41.01 | 6,300 |
| 7/20/2026 | $40.98 | $40.98 | $40.89 | $40.89 | 1,400 |
| 7/17/2026 | $40.94 | $41.01 | $40.86 | $40.90 | 12,900 |
| 7/16/2026 | $41.11 | $41.14 | $41.03 | $41.07 | 13,920 |
| 7/15/2026 | $41.09 | $41.17 | $41.07 | $41.13 | 6,442 |
| 7/14/2026 | $41.08 | $41.08 | $40.98 | $41.05 | 2,700 |
| 7/13/2026 | $41.06 | $41.06 | $40.92 | $40.98 | 8,600 |
| 7/10/2026 | $40.97 | $41.10 | $40.97 | $41.10 | 3,031 |
| 7/9/2026 | $40.92 | $41.08 | $40.92 | $41.08 | 3,100 |
| 7/8/2026 | $40.84 | $40.89 | $40.72 | $40.89 | 6,200 |
| 7/7/2026 | $41.12 | $41.12 | $40.91 | $40.93 | 4,701 |
| 7/6/2026 | $40.98 | $41.02 | $40.93 | $41.01 | 9,920 |
| 7/2/2026 | $40.94 | $40.96 | $40.81 | $40.84 | 3,043 |
| 7/1/2026 | $40.88 | $40.93 | $40.87 | $40.87 | 5,700 |
| 6/30/2026 | $40.74 | $40.92 | $40.72 | $40.88 | 6,300 |
| 6/29/2026 | $40.65 | $40.76 | $40.65 | $40.76 | 3,624 |
| 6/26/2026 | $40.55 | $40.64 | $40.52 | $40.52 | 7,900 |
| 6/25/2026 | $40.61 | $40.66 | $40.48 | $40.53 | 15,700 |
| 6/24/2026 | $40.60 | $40.70 | $40.56 | $40.57 | 70,603 |
| 6/23/2026 | $40.64 | $40.71 | $40.56 | $40.61 | 7,115 |
| 6/22/2026 | $40.88 | $40.91 | $40.75 | $40.80 | 56,300 |
| 6/18/2026 | $40.82 | $40.89 | $40.79 | $40.85 | 7,848 |
| 6/17/2026 | $40.93 | $40.93 | $40.67 | $40.67 | 5,400 |
| 6/16/2026 | $40.99 | $40.99 | $40.91 | $40.92 | 3,500 |
| 6/15/2026 | $40.96 | $41.01 | $40.96 | $40.97 | 8,813 |
| 6/12/2026 | $40.57 | $40.70 | $40.57 | $40.69 | 6,735 |
| 6/11/2026 | $40.30 | $40.68 | $40.30 | $40.64 | 8,939 |
| 6/10/2026 | $40.53 | $40.58 | $40.34 | $40.34 | 6,048 |
| 6/9/2026 | $40.77 | $40.77 | $40.32 | $40.55 | 2,800 |
| 6/8/2026 | $40.69 | $40.73 | $40.59 | $40.63 | 9,334 |
| 6/5/2026 | $40.92 | $40.92 | $40.60 | $40.60 | 13,532 |
| 6/4/2026 | $40.90 | $41.01 | $40.90 | $40.98 | 4,700 |
| 6/3/2026 | $40.96 | $40.96 | $40.92 | $40.94 | 5,700 |
| 6/2/2026 | $41.01 | $41.03 | $40.94 | $40.99 | 5,327 |
| 6/1/2026 | $40.97 | $41.05 | $40.97 | $40.98 | 1,832 |
| 5/29/2026 | $40.96 | $40.97 | $40.88 | $40.94 | 5,100 |
| 5/28/2026 | $40.85 | $40.92 | $40.83 | $40.88 | 8,100 |
| 5/27/2026 | $40.83 | $40.85 | $40.77 | $40.81 | 7,512 |
| 5/26/2026 | $40.80 | $40.84 | $40.73 | $40.78 | 4,500 |
| 5/22/2026 | $40.68 | $40.76 | $40.67 | $40.72 | 8,803 |
| 5/21/2026 | $40.58 | $40.70 | $40.54 | $40.62 | 13,800 |
| 5/20/2026 | $40.57 | $40.68 | $40.50 | $40.68 | 18,039 |
| 5/19/2026 | $40.46 | $40.57 | $40.43 | $40.48 | 10,100 |
| 5/18/2026 | $40.54 | $40.57 | $40.47 | $40.57 | 13,500 |
| 5/15/2026 | $40.55 | $40.64 | $40.50 | $40.55 | 17,500 |
| 5/14/2026 | $40.64 | $40.74 | $40.59 | $40.71 | 156,130 |
| 5/13/2026 | $40.51 | $40.66 | $40.51 | $40.64 | 28,637 |
| 5/12/2026 | $40.57 | $40.57 | $40.39 | $40.52 | 11,600 |
| 5/11/2026 | $40.58 | $40.64 | $40.54 | $40.59 | 26,820 |
| 5/8/2026 | $40.57 | $40.58 | $40.51 | $40.56 | 11,023 |
| 5/7/2026 | $40.50 | $40.54 | $40.42 | $40.46 | 29,700 |
| 5/6/2026 | $40.43 | $40.53 | $40.39 | $40.47 | 17,900 |
| 5/5/2026 | $40.17 | $40.33 | $40.17 | $40.27 | 67,607 |