|
|
Closing price on 12/11/2025
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
1,091,200 |
| Split-adjusted Price |
22.60 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2025
|
-0.05 / -0.22%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.67
|
22.60
|
1,091,200
|
|
|
12/10/2025
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.65
|
22.65
|
22.72
|
22.65
|
2,373,600
|
|
|
12/9/2025
|
-0.45 / -1.94%
|
23.15
|
23.15
|
22.55
|
22.70
|
22.78
|
22.70
|
4,175,400
|
|
|
12/8/2025
|
-0.05 / -0.22%
|
23.15
|
23.25
|
23.05
|
23.15
|
23.13
|
23.15
|
1,642,500
|
|
|
12/5/2025
|
-0.35 / -1.49%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.33
|
23.20
|
2,101,500
|
|
|
12/4/2025
|
+0.25 / +1.07%
|
23.35
|
23.55
|
23.30
|
23.55
|
23.41
|
23.55
|
2,472,500
|
|
|
12/3/2025
|
+0.30 / +1.30%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.21
|
23.30
|
2,191,087
|
|
|
12/2/2025
|
-0.10 / -0.43%
|
23.10
|
23.25
|
22.90
|
23.00
|
23.04
|
23.00
|
3,064,400
|
|
|
12/1/2025
|
0.00 / 0.00%
|
23.15
|
23.30
|
23.10
|
23.10
|
23.16
|
23.10
|
2,050,700
|
|
|
11/28/2025
|
-0.20 / -0.86%
|
23.35
|
23.55
|
23.10
|
23.10
|
23.28
|
23.10
|
2,699,800
|
|
|
11/27/2025
|
-0.15 / -0.64%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.41
|
23.30
|
1,743,100
|
|
|
11/26/2025
|
+0.35 / +1.52%
|
23.15
|
23.60
|
23.15
|
23.45
|
23.39
|
23.45
|
1,873,200
|
|
|
11/25/2025
|
-0.05 / -0.22%
|
23.20
|
23.40
|
22.95
|
23.10
|
23.16
|
23.10
|
4,045,000
|
|
|
11/24/2025
|
-0.45 / -1.91%
|
23.60
|
23.75
|
23.15
|
23.15
|
23.39
|
23.15
|
5,263,200
|
|
|
11/21/2025
|
-0.65 / -2.68%
|
24.25
|
24.25
|
23.50
|
23.60
|
23.69
|
23.60
|
6,398,300
|
|
|
11/20/2025
|
-0.20 / -0.82%
|
24.70
|
24.70
|
24.10
|
24.25
|
24.27
|
24.25
|
2,784,500
|
|
|
11/19/2025
|
+0.30 / +1.24%
|
24.15
|
25.15
|
24.15
|
24.45
|
24.77
|
24.45
|
11,481,000
|
|
|
11/18/2025
|
-0.20 / -0.82%
|
24.50
|
24.50
|
23.95
|
24.15
|
24.19
|
24.15
|
3,464,800
|
|
|
11/17/2025
|
+0.50 / +2.10%
|
24.05
|
24.45
|
23.85
|
24.35
|
24.13
|
24.35
|
3,941,500
|
|
|
11/14/2025
|
-0.10 / -0.42%
|
23.85
|
24.10
|
23.75
|
23.85
|
23.87
|
23.85
|
2,410,900
|
|
|
11/13/2025
|
+0.35 / +1.48%
|
23.85
|
24.65
|
23.75
|
23.95
|
24.27
|
23.95
|
5,961,396
|
|
|
11/12/2025
|
+0.40 / +1.72%
|
23.50
|
23.65
|
23.30
|
23.60
|
23.52
|
23.60
|
2,522,200
|
|
|
11/11/2025
|
-0.10 / -0.43%
|
23.45
|
23.60
|
23.05
|
23.20
|
23.28
|
23.20
|
2,725,000
|
|
|
11/10/2025
|
-0.35 / -1.48%
|
23.70
|
23.90
|
23.30
|
23.30
|
23.54
|
23.30
|
3,612,600
|
|
|
11/7/2025
|
-0.80 / -3.27%
|
24.45
|
24.75
|
23.50
|
23.65
|
24.17
|
23.65
|
5,475,700
|
|
|
11/6/2025
|
-0.45 / -1.81%
|
24.95
|
24.95
|
24.40
|
24.45
|
24.59
|
24.45
|
3,929,000
|
|
|
11/5/2025
|
+1.20 / +5.06%
|
23.90
|
24.95
|
23.70
|
24.90
|
24.50
|
24.90
|
12,076,900
|
|
|
11/4/2025
|
+0.50 / +2.16%
|
23.20
|
23.70
|
22.60
|
23.70
|
23.12
|
23.70
|
4,559,900
|
|
|
11/3/2025
|
-0.80 / -3.33%
|
24.05
|
24.15
|
23.20
|
23.20
|
23.79
|
23.20
|
3,766,100
|
|
|
10/31/2025
|
0.00 / 0.00%
|
24.00
|
24.45
|
23.95
|
24.00
|
24.24
|
24.00
|
5,212,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|