|
|
Closing price on 8/28/2026
|
|
| Open |
22.15 |
| High |
22.15 |
| Low |
21.95 |
| Volume |
1,522,600 |
| Split-adjusted Price |
22.00 |
There is no data on 8/30/2026. Display data on 8/28/2026 instead.
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.05 / -0.23%
|
22.15
|
22.15
|
21.95
|
22.00
|
22.04
|
22.00
|
1,522,600
|
|
|
8/27/2026
|
-0.20 / -0.90%
|
22.25
|
22.35
|
22.00
|
22.05
|
22.12
|
22.05
|
1,458,100
|
|
|
8/26/2026
|
+0.15 / +0.68%
|
21.95
|
22.30
|
21.95
|
22.25
|
22.14
|
22.25
|
2,076,700
|
|
|
8/25/2026
|
-0.20 / -0.90%
|
22.35
|
22.45
|
22.00
|
22.10
|
22.13
|
22.10
|
2,223,500
|
|
|
8/24/2026
|
+0.10 / +0.45%
|
22.40
|
22.75
|
22.20
|
22.30
|
22.46
|
22.30
|
3,422,100
|
|
|
8/21/2026
|
+0.40 / +1.83%
|
22.05
|
22.40
|
21.80
|
22.20
|
22.09
|
22.20
|
3,404,400
|
|
|
8/20/2026
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.45
|
21.80
|
21.60
|
21.80
|
1,246,000
|
|
|
8/19/2026
|
-0.10 / -0.46%
|
21.70
|
21.95
|
21.50
|
21.60
|
21.65
|
21.60
|
1,286,600
|
|
|
8/18/2026
|
+0.20 / +0.93%
|
21.50
|
22.25
|
21.50
|
21.70
|
21.85
|
21.70
|
1,925,300
|
|
|
8/17/2026
|
-0.05 / -0.23%
|
21.55
|
21.75
|
21.40
|
21.50
|
21.53
|
21.50
|
1,246,800
|
|
|
8/14/2026
|
-0.35 / -1.60%
|
21.80
|
21.90
|
21.55
|
21.55
|
21.70
|
21.55
|
2,185,200
|
|
|
8/13/2026
|
-0.40 / -1.79%
|
22.35
|
22.45
|
21.85
|
21.90
|
22.09
|
21.90
|
2,360,400
|
|
|
8/12/2026
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.31
|
22.30
|
1,637,400
|
|
|
8/11/2026
|
+0.05 / +0.22%
|
22.65
|
22.90
|
22.40
|
22.45
|
22.58
|
22.45
|
3,006,700
|
|
|
8/10/2026
|
+0.55 / +2.52%
|
22.35
|
22.40
|
22.10
|
22.40
|
22.26
|
22.40
|
3,829,800
|
|
|
8/7/2026
|
+0.35 / +1.63%
|
21.60
|
22.35
|
21.50
|
21.85
|
22.01
|
21.85
|
3,779,500
|
|
|
8/6/2026
|
-0.30 / -1.38%
|
21.80
|
21.95
|
21.45
|
21.50
|
21.58
|
21.50
|
2,229,400
|
|
|
8/5/2026
|
-0.40 / -1.80%
|
22.30
|
22.40
|
21.60
|
21.80
|
21.87
|
21.80
|
4,947,000
|
|
|
8/4/2026
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.05
|
22.20
|
22.19
|
22.20
|
1,496,200
|
|
|
8/3/2026
|
+0.15 / +0.68%
|
21.90
|
22.35
|
21.90
|
22.20
|
22.15
|
22.20
|
3,320,500
|
|
|
7/31/2026
|
+0.10 / +0.43%
|
23.95
|
23.95
|
23.55
|
23.55
|
23.67
|
22.05
|
3,890,000
|
|
|
7/30/2026
|
+0.45 / +1.96%
|
23.15
|
23.45
|
23.05
|
23.45
|
23.29
|
21.96
|
2,387,900
|
|
|
7/29/2026
|
+0.35 / +1.55%
|
22.80
|
23.25
|
22.65
|
23.00
|
22.97
|
21.54
|
2,361,500
|
|
|
7/28/2026
|
+0.40 / +1.80%
|
22.25
|
22.80
|
22.00
|
22.65
|
22.46
|
21.21
|
2,024,600
|
|
|
7/27/2026
|
-0.35 / -1.55%
|
22.65
|
22.75
|
22.25
|
22.25
|
22.50
|
20.83
|
1,838,700
|
|
|
7/24/2026
|
-0.10 / -0.44%
|
22.75
|
22.95
|
22.50
|
22.60
|
22.71
|
21.16
|
1,432,100
|
|
|
7/23/2026
|
+0.65 / +2.95%
|
22.45
|
22.70
|
22.00
|
22.70
|
22.37
|
21.25
|
2,812,100
|
|
|
7/22/2026
|
-0.55 / -2.43%
|
22.60
|
22.80
|
22.05
|
22.05
|
22.30
|
20.65
|
2,879,100
|
|
|
7/21/2026
|
-0.35 / -1.53%
|
22.80
|
23.10
|
22.05
|
22.60
|
22.61
|
21.16
|
3,902,700
|
|
|
7/20/2026
|
-0.55 / -2.34%
|
23.75
|
23.95
|
22.70
|
22.95
|
23.24
|
21.49
|
4,681,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|