DMLP(DMLP)
DMLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $26.10 | $26.14 | $25.36 | $25.60 | 342,341 |
| 7/31/2026 | $27.29 | $27.63 | $27.01 | $27.61 | 327,854 |
| 7/30/2026 | $26.92 | $27.12 | $26.68 | $26.95 | 385,746 |
| 7/29/2026 | $27.56 | $27.80 | $26.76 | $26.90 | 327,148 |
| 7/28/2026 | $27.19 | $27.50 | $26.77 | $27.02 | 267,074 |
| 7/27/2026 | $27.61 | $27.98 | $27.00 | $27.17 | 529,366 |
| 7/24/2026 | $27.51 | $27.95 | $27.51 | $27.79 | 524,345 |
| 7/23/2026 | $27.65 | $27.65 | $27.30 | $27.44 | 494,400 |
| 7/22/2026 | $27.59 | $27.66 | $27.21 | $27.27 | 318,447 |
| 7/21/2026 | $27.46 | $27.55 | $27.14 | $27.30 | 287,325 |
| 7/20/2026 | $27.32 | $27.47 | $27.19 | $27.29 | 374,528 |
| 7/17/2026 | $27.40 | $27.40 | $27.20 | $27.25 | 315,906 |
| 7/16/2026 | $27.26 | $27.48 | $27.05 | $27.11 | 287,000 |
| 7/15/2026 | $27.27 | $27.48 | $27.15 | $27.22 | 104,600 |
| 7/14/2026 | $27.08 | $27.19 | $26.86 | $27.12 | 154,500 |
| 7/13/2026 | $26.52 | $26.89 | $26.52 | $26.81 | 129,361 |
| 7/10/2026 | $26.71 | $26.78 | $26.34 | $26.52 | 42,537 |
| 7/9/2026 | $26.01 | $26.70 | $26.01 | $26.50 | 140,213 |
| 7/8/2026 | $26.12 | $26.36 | $25.85 | $26.32 | 83,910 |
| 7/7/2026 | $25.50 | $25.92 | $25.50 | $25.83 | 113,500 |
| 7/6/2026 | $25.26 | $25.59 | $25.10 | $25.37 | 125,940 |
| 7/2/2026 | $25.26 | $25.66 | $25.24 | $25.37 | 121,902 |
| 7/1/2026 | $25.25 | $25.63 | $25.15 | $25.38 | 97,591 |
| 6/30/2026 | $25.45 | $25.77 | $25.18 | $25.25 | 166,400 |
| 6/29/2026 | $25.50 | $25.83 | $25.31 | $25.31 | 81,862 |
| 6/26/2026 | $25.50 | $26.32 | $25.50 | $25.63 | 48,026 |
| 6/25/2026 | $25.51 | $25.87 | $25.51 | $25.57 | 160,570 |
| 6/24/2026 | $26.01 | $26.01 | $25.50 | $25.62 | 104,800 |
| 6/23/2026 | $25.85 | $26.34 | $25.69 | $26.21 | 97,700 |
| 6/22/2026 | $25.12 | $25.85 | $25.12 | $25.81 | 111,051 |
| 6/18/2026 | $25.61 | $25.90 | $24.81 | $25.00 | 1.14M |
| 6/17/2026 | $26.13 | $26.23 | $25.61 | $25.83 | 133,101 |
| 6/16/2026 | $25.96 | $26.77 | $25.82 | $25.97 | 128,333 |
| 6/15/2026 | $26.86 | $27.00 | $25.95 | $26.00 | 225,240 |
| 6/12/2026 | $26.67 | $27.40 | $26.60 | $26.71 | 173,900 |
| 6/11/2026 | $27.30 | $27.67 | $26.60 | $26.87 | 188,626 |
| 6/10/2026 | $27.51 | $28.03 | $27.30 | $27.41 | 94,300 |
| 6/9/2026 | $27.51 | $27.77 | $27.28 | $27.53 | 82,600 |
| 6/8/2026 | $27.59 | $28.16 | $27.59 | $27.66 | 42,809 |
| 6/5/2026 | $27.94 | $28.10 | $27.38 | $27.48 | 132,531 |
| 6/4/2026 | $28.10 | $28.46 | $27.88 | $28.12 | 74,700 |
| 6/3/2026 | $28.15 | $28.24 | $27.78 | $28.15 | 108,928 |
| 6/2/2026 | $27.66 | $28.21 | $27.63 | $28.06 | 129,927 |
| 6/1/2026 | $27.10 | $27.66 | $27.10 | $27.66 | 95,600 |
| 5/29/2026 | $26.75 | $27.28 | $26.75 | $27.08 | 113,900 |
| 5/28/2026 | $27.07 | $27.14 | $26.75 | $26.87 | 75,307 |
| 5/27/2026 | $27.52 | $27.80 | $26.80 | $26.87 | 107,131 |
| 5/26/2026 | $27.48 | $28.08 | $27.40 | $27.83 | 116,947 |
| 5/22/2026 | $27.62 | $27.96 | $27.25 | $27.47 | 75,600 |
| 5/21/2026 | $27.75 | $28.02 | $27.39 | $27.62 | 61,711 |
| 5/20/2026 | $28.66 | $28.89 | $27.33 | $27.39 | 217,081 |
| 5/19/2026 | $28.25 | $28.87 | $27.95 | $28.80 | 618,800 |
| 5/18/2026 | $27.48 | $28.25 | $27.39 | $28.25 | 317,028 |
| 5/15/2026 | $27.26 | $27.89 | $27.21 | $27.66 | 105,900 |
| 5/14/2026 | $27.20 | $27.61 | $27.20 | $27.23 | 160,035 |
| 5/13/2026 | $26.83 | $27.07 | $26.60 | $27.07 | 139,807 |
| 5/12/2026 | $26.78 | $27.63 | $26.54 | $27.15 | 164,200 |
| 5/11/2026 | $26.23 | $26.78 | $26.07 | $26.50 | 172,523 |
| 5/8/2026 | $26.18 | $26.35 | $25.91 | $26.02 | 111,207 |
| 5/7/2026 | $26.20 | $26.23 | $25.52 | $26.08 | 134,200 |
| 5/6/2026 | $26.52 | $26.71 | $25.90 | $26.10 | 241,754 |
| 5/5/2026 | $27.25 | $27.47 | $26.86 | $26.94 | 145,200 |