|
|
Closing price on 7/29/2021
|
|
| Open |
23.45 |
| High |
24.30 |
| Low |
23.40 |
| Volume |
4,743,400 |
| Split-adjusted Price |
17.36 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
+1.00 / +4.29%
|
23.45
|
24.30
|
23.40
|
24.30
|
24.03
|
17.36
|
4,743,400
|
|
|
7/28/2021
|
+0.30 / +1.30%
|
22.75
|
23.40
|
22.75
|
23.30
|
23.23
|
16.65
|
3,503,600
|
|
|
7/27/2021
|
+0.05 / +0.22%
|
23.45
|
23.50
|
22.90
|
23.00
|
23.11
|
16.43
|
1,927,700
|
|
|
7/26/2021
|
+0.90 / +4.08%
|
21.90
|
23.00
|
21.80
|
22.95
|
22.66
|
16.40
|
4,135,600
|
|
|
7/23/2021
|
-0.05 / -0.23%
|
22.10
|
22.40
|
22.00
|
22.05
|
22.21
|
15.76
|
2,175,600
|
|
|
7/22/2021
|
+0.45 / +2.08%
|
21.65
|
22.35
|
21.65
|
22.10
|
22.03
|
15.79
|
3,570,300
|
|
|
7/21/2021
|
-0.15 / -0.69%
|
22.20
|
22.20
|
21.55
|
21.65
|
21.84
|
15.47
|
944,100
|
|
|
7/20/2021
|
+1.00 / +4.81%
|
20.80
|
21.80
|
20.80
|
21.80
|
21.25
|
15.58
|
1,369,100
|
|
|
7/19/2021
|
-0.50 / -2.35%
|
20.90
|
21.15
|
20.30
|
20.80
|
20.75
|
14.86
|
1,320,000
|
|
|
7/16/2021
|
+0.65 / +3.15%
|
20.65
|
21.45
|
20.50
|
21.30
|
20.95
|
15.22
|
1,614,000
|
|
|
7/15/2021
|
+0.60 / +2.99%
|
19.90
|
20.65
|
19.80
|
20.65
|
20.37
|
14.76
|
640,100
|
|
|
7/14/2021
|
-0.50 / -2.43%
|
20.50
|
20.75
|
19.55
|
20.05
|
20.33
|
14.33
|
894,700
|
|
|
7/13/2021
|
+0.75 / +3.79%
|
19.40
|
20.55
|
19.40
|
20.55
|
19.87
|
14.68
|
1,131,800
|
|
|
7/12/2021
|
-0.65 / -3.19%
|
20.05
|
20.20
|
19.00
|
19.75
|
19.38
|
14.11
|
4,293,500
|
|
|
7/9/2021
|
-0.35 / -1.69%
|
20.50
|
20.90
|
20.00
|
20.40
|
20.54
|
14.58
|
1,404,400
|
|
|
7/8/2021
|
-0.75 / -3.49%
|
21.30
|
21.55
|
20.70
|
20.75
|
21.08
|
14.83
|
1,211,500
|
|
|
7/7/2021
|
+0.60 / +2.87%
|
21.80
|
21.80
|
20.20
|
21.50
|
21.07
|
15.36
|
2,902,100
|
|
|
7/6/2021
|
-1.55 / -6.90%
|
22.30
|
22.85
|
20.90
|
20.90
|
22.14
|
14.93
|
2,490,800
|
|
|
7/5/2021
|
-0.50 / -2.18%
|
23.20
|
23.20
|
22.30
|
22.45
|
22.62
|
16.04
|
2,692,600
|
|
|
7/2/2021
|
-0.15 / -0.63%
|
23.85
|
24.15
|
23.65
|
23.65
|
23.92
|
16.40
|
3,567,800
|
|
|
7/1/2021
|
0.00 / 0.00%
|
23.80
|
24.55
|
23.75
|
23.80
|
24.12
|
16.50
|
3,151,100
|
|
|
6/30/2021
|
+0.90 / +3.93%
|
23.00
|
24.10
|
22.90
|
23.80
|
23.54
|
16.50
|
6,160,600
|
|
|
6/29/2021
|
+0.05 / +0.22%
|
22.95
|
23.35
|
22.80
|
22.90
|
23.01
|
15.88
|
2,665,000
|
|
|
6/28/2021
|
+0.15 / +0.66%
|
23.00
|
23.35
|
22.70
|
22.85
|
22.90
|
15.84
|
1,965,800
|
|
|
6/25/2021
|
+0.40 / +1.79%
|
22.20
|
22.85
|
21.90
|
22.70
|
22.41
|
15.74
|
2,263,600
|
|
|
6/24/2021
|
-0.15 / -0.67%
|
22.35
|
22.50
|
21.95
|
22.30
|
22.18
|
15.46
|
1,888,100
|
|
|
6/23/2021
|
-0.35 / -1.54%
|
22.80
|
23.15
|
22.20
|
22.45
|
22.53
|
15.57
|
2,471,700
|
|
|
6/22/2021
|
-0.30 / -1.30%
|
23.10
|
23.20
|
22.65
|
22.80
|
22.86
|
15.81
|
2,192,200
|
|
|
6/21/2021
|
+0.30 / +1.32%
|
23.00
|
23.70
|
22.50
|
23.10
|
23.21
|
16.02
|
3,586,300
|
|
|
6/18/2021
|
+1.15 / +5.31%
|
21.85
|
23.15
|
21.80
|
22.80
|
22.68
|
15.81
|
5,284,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|