DPST(DPST)
DPST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $137.03 | $138.38 | $134.28 | $137.70 | 308,756 |
| 7/22/2026 | $145.44 | $145.44 | $140.70 | $143.75 | 174,830 |
| 7/21/2026 | $144.32 | $145.95 | $140.21 | $145.92 | 194,613 |
| 7/20/2026 | $150.80 | $151.14 | $144.04 | $145.79 | 319,816 |
| 7/17/2026 | $154.35 | $155.47 | $147.47 | $150.35 | 347,771 |
| 7/16/2026 | $145.59 | $158.76 | $145.59 | $157.71 | 520,673 |
| 7/15/2026 | $141.93 | $148.14 | $141.83 | $145.80 | 213,534 |
| 7/14/2026 | $142.00 | $144.74 | $139.64 | $141.25 | 160,387 |
| 7/13/2026 | $141.36 | $143.01 | $138.60 | $141.75 | 132,100 |
| 7/10/2026 | $139.20 | $142.24 | $138.69 | $141.13 | 130,300 |
| 7/9/2026 | $133.60 | $141.00 | $133.60 | $139.05 | 265,114 |
| 7/8/2026 | $139.84 | $139.84 | $129.97 | $132.12 | 457,046 |
| 7/7/2026 | $145.45 | $147.31 | $142.00 | $142.28 | 176,415 |
| 7/6/2026 | $141.18 | $145.83 | $140.92 | $144.78 | 245,519 |
| 7/2/2026 | $151.00 | $152.50 | $139.28 | $142.31 | 539,386 |
| 7/1/2026 | $142.00 | $150.60 | $140.93 | $149.04 | 354,062 |
| 6/30/2026 | $140.12 | $142.11 | $137.97 | $141.42 | 180,302 |
| 6/29/2026 | $142.11 | $143.06 | $138.00 | $140.78 | 234,624 |
| 6/26/2026 | $141.63 | $143.72 | $139.43 | $143.39 | 250,758 |
| 6/25/2026 | $136.77 | $142.63 | $136.71 | $140.70 | 390,141 |
| 6/24/2026 | $131.90 | $137.42 | $131.90 | $136.65 | 418,494 |
| 6/23/2026 | $126.00 | $132.46 | $125.49 | $131.95 | 320,251 |
| 6/22/2026 | $123.11 | $128.29 | $123.11 | $126.71 | 317,862 |
| 6/18/2026 | $123.58 | $126.12 | $121.71 | $122.94 | 280,740 |
| 6/17/2026 | $126.20 | $129.86 | $117.28 | $120.25 | 421,936 |
| 6/16/2026 | $129.11 | $131.62 | $126.16 | $127.56 | 229,500 |
| 6/15/2026 | $135.40 | $137.26 | $125.49 | $126.16 | 448,546 |
| 6/12/2026 | $128.88 | $133.57 | $128.86 | $132.73 | 370,713 |
| 6/11/2026 | $125.02 | $128.10 | $121.35 | $127.08 | 360,376 |
| 6/10/2026 | $122.67 | $127.19 | $121.48 | $123.34 | 454,470 |
| 6/9/2026 | $118.85 | $127.44 | $118.85 | $121.81 | 767,010 |
| 6/8/2026 | $117.42 | $120.23 | $116.17 | $117.03 | 263,840 |
| 6/5/2026 | $115.02 | $118.84 | $114.57 | $116.26 | 506,214 |
| 6/4/2026 | $109.52 | $116.01 | $109.52 | $115.28 | 434,240 |
| 6/3/2026 | $111.43 | $111.68 | $105.36 | $105.59 | 528,500 |
| 6/2/2026 | $107.40 | $114.32 | $107.00 | $113.58 | 376,533 |
| 6/1/2026 | $112.26 | $112.26 | $106.40 | $108.12 | 429,231 |
| 5/29/2026 | $113.27 | $115.80 | $112.40 | $114.21 | 205,986 |
| 5/28/2026 | $113.50 | $114.25 | $110.05 | $114.13 | 458,018 |
| 5/27/2026 | $117.74 | $119.37 | $113.27 | $114.39 | 327,438 |
| 5/26/2026 | $114.78 | $119.15 | $114.40 | $117.67 | 350,713 |
| 5/22/2026 | $113.07 | $114.55 | $112.00 | $113.16 | 236,800 |
| 5/21/2026 | $110.00 | $113.57 | $108.22 | $112.74 | 399,265 |
| 5/20/2026 | $106.03 | $113.67 | $104.36 | $112.38 | 595,937 |
| 5/19/2026 | $105.94 | $106.86 | $102.84 | $105.00 | 274,900 |
| 5/18/2026 | $103.46 | $107.90 | $103.40 | $106.75 | 482,330 |
| 5/15/2026 | $105.74 | $107.00 | $99.87 | $102.31 | 555,914 |
| 5/14/2026 | $105.60 | $108.65 | $105.60 | $106.25 | 462,091 |
| 5/13/2026 | $107.37 | $108.05 | $103.22 | $103.41 | 707,600 |
| 5/12/2026 | $110.37 | $111.20 | $103.38 | $108.60 | 651,050 |
| 5/11/2026 | $117.85 | $118.73 | $109.40 | $110.67 | 872,103 |
| 5/8/2026 | $117.98 | $118.92 | $115.72 | $116.91 | 243,625 |
| 5/7/2026 | $121.51 | $122.96 | $116.88 | $117.49 | 208,576 |
| 5/6/2026 | $120.47 | $123.87 | $119.90 | $121.02 | 315,100 |
| 5/5/2026 | $114.03 | $118.58 | $113.05 | $117.38 | 279,900 |
| 5/4/2026 | $114.89 | $117.50 | $111.75 | $112.96 | 299,100 |
| 5/1/2026 | $116.86 | $119.97 | $113.87 | $116.92 | 315,400 |
| 4/30/2026 | $111.55 | $119.20 | $109.90 | $117.37 | 341,165 |
| 4/29/2026 | $118.57 | $120.00 | $112.33 | $113.28 | 344,900 |
| 4/28/2026 | $120.66 | $123.49 | $119.02 | $120.03 | 318,142 |
| 4/27/2026 | $113.29 | $119.57 | $113.29 | $118.62 | 406,057 |
| 4/24/2026 | $117.63 | $118.68 | $112.25 | $113.03 | 516,204 |