|
|
Closing price on 7/31/2026
|
|
| Open |
23.95 |
| High |
23.95 |
| Low |
23.55 |
| Volume |
3,890,000 |
| Split-adjusted Price |
22.05 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2026
|
-0.25 / -1.05%
|
23.70
|
23.70
|
23.15
|
23.50
|
23.34
|
22.00
|
1,586,400
|
|
|
7/16/2026
|
+0.15 / +0.64%
|
23.50
|
23.75
|
22.60
|
23.75
|
23.18
|
22.24
|
3,449,200
|
|
|
7/15/2026
|
-0.80 / -3.28%
|
24.45
|
24.50
|
23.55
|
23.60
|
23.82
|
22.10
|
2,424,900
|
|
|
7/14/2026
|
+1.00 / +4.27%
|
23.85
|
24.40
|
23.50
|
24.40
|
24.10
|
22.85
|
6,483,400
|
|
|
7/13/2026
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.70
|
23.40
|
23.18
|
21.91
|
3,551,200
|
|
|
7/10/2026
|
-0.40 / -1.68%
|
23.75
|
23.95
|
23.40
|
23.40
|
23.52
|
21.91
|
3,158,000
|
|
|
7/9/2026
|
-0.40 / -1.65%
|
24.20
|
24.55
|
23.80
|
23.80
|
24.18
|
22.28
|
3,830,000
|
|
|
7/8/2026
|
+1.55 / +6.84%
|
22.90
|
24.20
|
22.80
|
24.20
|
23.78
|
22.66
|
12,316,200
|
|
|
7/7/2026
|
+0.25 / +1.12%
|
22.45
|
22.70
|
22.40
|
22.65
|
22.50
|
21.21
|
2,017,100
|
|
|
7/6/2026
|
-0.45 / -1.97%
|
22.95
|
23.00
|
22.15
|
22.40
|
22.63
|
20.97
|
2,991,200
|
|
|
7/3/2026
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.90
|
21.39
|
1,965,300
|
|
|
7/2/2026
|
-0.20 / -0.87%
|
23.00
|
23.25
|
22.90
|
22.90
|
22.99
|
21.44
|
2,384,300
|
|
|
7/1/2026
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.00
|
23.10
|
23.14
|
21.63
|
1,873,200
|
|
|
6/30/2026
|
0.00 / 0.00%
|
23.25
|
23.25
|
22.95
|
23.00
|
23.08
|
21.54
|
2,052,100
|
|
|
6/29/2026
|
+0.35 / +1.55%
|
22.75
|
23.15
|
22.75
|
23.00
|
22.99
|
21.54
|
3,035,200
|
|
|
6/26/2026
|
-0.05 / -0.22%
|
22.70
|
22.90
|
22.60
|
22.65
|
22.72
|
21.21
|
2,180,300
|
|
|
6/25/2026
|
-0.35 / -1.52%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.83
|
21.25
|
2,323,200
|
|
|
6/24/2026
|
+0.05 / +0.22%
|
23.05
|
23.10
|
22.75
|
23.05
|
22.88
|
21.58
|
3,396,200
|
|
|
6/23/2026
|
-0.45 / -1.92%
|
23.45
|
23.55
|
22.95
|
23.00
|
23.21
|
21.54
|
5,214,400
|
|
|
6/22/2026
|
-0.05 / -0.21%
|
23.55
|
23.80
|
23.40
|
23.45
|
23.54
|
21.96
|
3,020,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|