Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DPST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 77.36 | -3.30 | -4.09% | 81.18 | 81.35 | 77.2001 | 460,245 |
| May 17 2024 | 80.66 | 1.50 | 1.89% | 79.90 | 81.868 | 79.15 | 524,728 |
| May 16 2024 | 79.16 | -1.43 | -1.77% | 79.99 | 81.36 | 79.03 | 433,211 |
| May 15 2024 | 80.59 | 1.13 | 1.42% | 82.26 | 83.55 | 78.67 | 882,630 |
| May 14 2024 | 79.46 | 2.56 | 3.33% | 78.90 | 80.07 | 77.75 | 826,575 |
| May 13 2024 | 76.90 | -0.34 | -0.44% | 78.40 | 79.08 | 76.8401 | 495,774 |
| May 10 2024 | 77.24 | -0.23 | -0.30% | 78.12 | 78.22 | 75.32 | 600,144 |
| May 09 2024 | 77.47 | 1.31 | 1.72% | 76.67 | 77.6885 | 75.1979 | 544,874 |
| May 08 2024 | 76.16 | 0.98 | 1.30% | 73.25 | 76.44 | 72.47 | 472,251 |
| May 07 2024 | 75.18 | -0.79 | -1.04% | 76.93 | 78.04 | 75.02 | 669,459 |
| May 06 2024 | 75.97 | 1.82 | 2.45% | 75.54 | 77.20 | 74.32 | 596,684 |
| May 03 2024 | 74.15 | 2.73 | 3.82% | 74.80 | 76.5799 | 73.3817 | 1,373,975 |
| May 02 2024 | 71.42 | 3.18 | 4.66% | 70.26 | 71.59 | 68.71 | 917,877 |
| May 01 2024 | 68.24 | 4.98 | 7.87% | 65.52 | 72.30 | 65.11 | 1,566,264 |
| Apr 30 2024 | 63.26 | -3.22 | -4.84% | 65.00 | 66.38 | 63.22 | 707,621 |
| Apr 29 2024 | 66.48 | -1.62 | -2.38% | 69.06 | 69.8854 | 66.13 | 755,835 |
| Apr 26 2024 | 68.10 | -1.23 | -1.77% | 68.81 | 71.25 | 68.07 | 750,751 |
| Apr 25 2024 | 69.33 | -2.74 | -3.80% | 70.42 | 70.42 | 66.5701 | 1,073,567 |
| Apr 24 2024 | 72.07 | 1.40 | 1.98% | 69.00 | 72.37 | 68.07 | 631,466 |
| Apr 23 2024 | 70.67 | 2.24 | 3.27% | 68.09 | 72.17 | 67.01 | 1,103,609 |
| Apr 22 2024 | 68.43 | 3.54 | 5.46% | 64.88 | 69.39 | 64.41 | 1,368,211 |
| Apr 19 2024 | 64.89 | 4.81 | 8.01% | 59.54 | 65.06 | 58.76 | 1,611,639 |
| Apr 18 2024 | 60.08 | 0.90 | 1.52% | 59.30 | 61.41 | 58.36 | 877,837 |
| Apr 17 2024 | 59.18 | 0.21 | 0.36% | 60.83 | 61.73 | 58.87 | 939,481 |
| Apr 16 2024 | 58.97 | -2.44 | -3.97% | 60.49 | 60.49 | 57.76 | 1,136,083 |
| Apr 15 2024 | 61.41 | -0.59 | -0.95% | 63.37 | 65.64 | 59.83 | 1,438,036 |
| Apr 12 2024 | 62.00 | -1.62 | -2.55% | 61.33 | 63.02 | 60.50 | 1,451,575 |
| Apr 11 2024 | 63.62 | -0.29 | -0.45% | 64.83 | 65.00 | 60.89 | 1,923,246 |
| Apr 10 2024 | 63.91 | -10.74 | -14.39% | 69.64 | 69.64 | 62.14 | 4,812,841 |
| Apr 09 2024 | 74.65 | 1.24 | 1.69% | 74.00 | 75.40 | 72.84 | 687,315 |
| Apr 08 2024 | 73.41 | 3.56 | 5.10% | 70.57 | 74.16 | 69.81 | 830,881 |
| Apr 05 2024 | 69.85 | 0.08 | 0.11% | 68.80 | 70.7599 | 68.12 | 1,357,726 |
| Apr 04 2024 | 69.77 | -0.45 | -0.64% | 72.80 | 74.68 | 69.14 | 1,215,974 |
| Apr 03 2024 | 70.22 | -0.44 | -0.62% | 70.01 | 71.85 | 69.24 | 1,009,369 |
| Apr 02 2024 | 70.66 | -4.27 | -5.70% | 72.35 | 72.67 | 69.84 | 994,321 |
| Apr 01 2024 | 74.93 | -4.65 | -5.84% | 80.04 | 80.14 | 74.53 | 1,128,100 |
| Mar 28 2024 | 79.58 | 1.15 | 1.47% | 77.88 | 80.52 | 77.35 | 866,027 |
| Mar 27 2024 | 78.43 | 7.81 | 11.06% | 71.68 | 78.48 | 71.68 | 1,258,725 |
| Mar 26 2024 | 70.62 | -1.47 | -2.04% | 73.06 | 74.26 | 70.5421 | 760,378 |
| Mar 25 2024 | 72.09 | 0.23 | 0.32% | 72.14 | 74.58 | 71.655 | 738,577 |
| Mar 22 2024 | 71.86 | -4.96 | -6.46% | 76.98 | 78.15 | 71.3942 | 892,928 |
| Mar 21 2024 | 76.82 | 3.30 | 4.49% | 75.00 | 79.0424 | 75.00 | 1,243,573 |
| Mar 20 2024 | 73.52 | 6.25 | 9.29% | 66.50 | 75.39 | 65.80 | 1,742,923 |
| Mar 19 2024 | 67.27 | -0.01 | -0.01% | 65.96 | 68.59 | 65.79 | 719,933 |
| Mar 18 2024 | 67.28 | -1.27 | -1.85% | 68.89 | 68.89 | 66.53 | 944,595 |
| Mar 15 2024 | 68.55 | 1.06 | 1.57% | 66.13 | 70.50 | 66.13 | 898,717 |
| Mar 14 2024 | 67.49 | -5.62 | -7.69% | 72.25 | 72.93 | 66.00 | 1,882,230 |
| Mar 13 2024 | 73.11 | 0.04 | 0.05% | 73.13 | 75.96 | 71.985 | 602,100 |
| Mar 12 2024 | 73.07 | -1.95 | -2.60% | 75.03 | 75.7551 | 71.81 | 1,018,283 |
| Mar 11 2024 | 75.02 | -1.36 | -1.78% | 75.83 | 77.25 | 74.2482 | 546,374 |
| Mar 08 2024 | 76.38 | -0.04 | -0.05% | 79.49 | 80.57 | 76.21 | 1,149,875 |
| Mar 07 2024 | 76.42 | 0.30 | 0.39% | 78.96 | 80.80 | 75.68 | 1,573,239 |
| Mar 06 2024 | 76.12 | -0.11 | -0.14% | 74.99 | 80.00 | 69.25 | 3,846,756 |
| Mar 05 2024 | 76.23 | 7.99 | 11.71% | 67.50 | 77.25 | 67.25 | 2,368,607 |
| Mar 04 2024 | 68.24 | 0.04 | 0.06% | 69.36 | 72.22 | 67.80 | 1,495,486 |
| Mar 01 2024 | 68.20 | -2.39 | -3.39% | 67.67 | 68.81 | 63.7401 | 2,046,955 |
| Feb 29 2024 | 70.59 | 2.74 | 4.04% | 70.93 | 73.87 | 69.17 | 1,559,300 |
| Feb 28 2024 | 67.85 | -2.48 | -3.53% | 68.68 | 70.27 | 67.665 | 774,167 |
| Feb 27 2024 | 70.33 | 2.71 | 4.01% | 69.04 | 71.10 | 68.6084 | 1,039,880 |
| Feb 26 2024 | 67.62 | -2.33 | -3.33% | 68.99 | 71.0023 | 66.30 | 1,023,653 |
| Feb 23 2024 | 69.95 | -0.38 | -0.54% | 70.44 | 71.88 | 68.09 | 971,813 |
| Feb 22 2024 | 70.33 | -0.23 | -0.33% | 70.90 | 72.5259 | 68.90 | 1,251,739 |
| Feb 21 2024 | 70.56 | -1.28 | -1.78% | 70.50 | 71.2889 | 68.66 | 762,343 |
