|
Closing price on 3/3/2023
|
|
Open |
35.15 |
High |
35.15 |
Low |
34.20 |
Volume |
1,118,600 |
Split-adjusted Price |
30.41 |
|
|
DPM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2023
|
-0.15 / -0.43%
|
35.15
|
35.15
|
34.20
|
34.70
|
34.60
|
30.41
|
1,118,600
|
|
3/2/2023
|
0.00 / 0.00%
|
34.95
|
35.25
|
34.80
|
34.85
|
34.92
|
30.55
|
942,000
|
|
3/1/2023
|
-0.15 / -0.43%
|
34.50
|
34.90
|
34.15
|
34.85
|
34.44
|
30.55
|
1,127,400
|
|
2/28/2023
|
+0.15 / +0.43%
|
35.45
|
35.45
|
33.75
|
35.00
|
34.70
|
30.68
|
1,857,100
|
|
2/27/2023
|
-0.95 / -2.65%
|
35.00
|
35.80
|
34.85
|
34.85
|
35.14
|
30.55
|
925,000
|
|
2/24/2023
|
+0.80 / +2.29%
|
35.45
|
36.10
|
35.05
|
35.80
|
35.52
|
31.38
|
1,908,000
|
|
2/23/2023
|
-1.10 / -3.05%
|
36.10
|
36.50
|
34.50
|
35.00
|
35.32
|
30.68
|
2,520,600
|
|
2/22/2023
|
-1.40 / -3.73%
|
37.00
|
37.20
|
36.10
|
36.10
|
36.57
|
31.64
|
2,824,800
|
|
2/21/2023
|
-0.90 / -2.34%
|
38.70
|
38.80
|
37.50
|
37.50
|
37.84
|
32.87
|
2,953,300
|
|
2/20/2023
|
+0.35 / +0.92%
|
37.65
|
38.40
|
37.50
|
38.40
|
37.86
|
33.66
|
2,744,200
|
|
2/17/2023
|
-0.95 / -2.44%
|
39.05
|
39.10
|
38.00
|
38.05
|
38.46
|
33.35
|
1,635,600
|
|
2/16/2023
|
-0.15 / -0.38%
|
39.25
|
39.75
|
38.90
|
39.00
|
39.22
|
34.18
|
1,777,800
|
|
2/15/2023
|
+0.55 / +1.29%
|
42.70
|
43.20
|
42.70
|
43.15
|
43.01
|
34.31
|
3,309,800
|
|
2/14/2023
|
+0.05 / +0.12%
|
42.90
|
43.00
|
42.50
|
42.60
|
42.71
|
33.88
|
1,169,600
|
|
2/13/2023
|
+0.65 / +1.55%
|
42.55
|
43.35
|
41.95
|
42.55
|
42.45
|
33.84
|
2,854,700
|
|
2/10/2023
|
-0.70 / -1.64%
|
42.80
|
42.80
|
41.90
|
41.90
|
42.16
|
33.32
|
1,323,900
|
|
2/9/2023
|
-0.60 / -1.39%
|
43.25
|
43.55
|
42.60
|
42.60
|
42.95
|
33.88
|
1,137,800
|
|
2/8/2023
|
+0.55 / +1.29%
|
42.85
|
43.20
|
41.95
|
43.20
|
42.54
|
34.35
|
2,954,700
|
|
2/7/2023
|
-0.45 / -1.04%
|
43.30
|
43.45
|
42.35
|
42.65
|
42.95
|
33.92
|
1,187,000
|
|
2/6/2023
|
+0.30 / +0.70%
|
43.20
|
43.60
|
42.90
|
43.10
|
43.14
|
34.27
|
3,071,500
|
|
2/3/2023
|
+0.20 / +0.47%
|
42.60
|
43.25
|
42.60
|
42.80
|
42.99
|
34.04
|
1,472,500
|
|
2/2/2023
|
+0.45 / +1.07%
|
42.30
|
42.85
|
42.15
|
42.60
|
42.50
|
33.88
|
1,502,900
|
|
2/1/2023
|
-1.55 / -3.55%
|
44.35
|
44.35
|
41.65
|
42.15
|
43.35
|
33.52
|
3,267,500
|
|
1/31/2023
|
+0.45 / +1.04%
|
43.40
|
44.50
|
43.25
|
43.70
|
43.87
|
34.75
|
2,508,300
|
|
1/30/2023
|
+0.95 / +2.25%
|
42.60
|
43.50
|
42.05
|
43.25
|
42.82
|
34.39
|
1,817,500
|
|
1/27/2023
|
+0.05 / +0.12%
|
42.90
|
42.95
|
42.30
|
42.30
|
42.52
|
33.64
|
1,160,900
|
|
1/19/2023
|
+0.05 / +0.12%
|
42.20
|
42.50
|
41.95
|
42.25
|
42.17
|
33.60
|
1,020,800
|
|
1/18/2023
|
+0.20 / +0.48%
|
42.05
|
42.45
|
41.90
|
42.20
|
42.15
|
33.56
|
1,224,800
|
|
1/17/2023
|
+1.00 / +2.44%
|
41.40
|
42.00
|
41.10
|
42.00
|
41.59
|
33.40
|
1,214,600
|
|
1/16/2023
|
-0.10 / -0.24%
|
41.10
|
41.90
|
41.00
|
41.00
|
41.45
|
32.60
|
1,083,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|