|
|
Closing price on 1/18/2022
|
|
| Open |
70.50 |
| High |
72.80 |
| Low |
67.90 |
| Volume |
734,700 |
| Split-adjusted Price |
63.59 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-5.10 / -6.99%
|
70.50
|
72.80
|
67.90
|
67.90
|
68.64
|
63.59
|
734,700
|
|
|
1/17/2022
|
-1.50 / -2.01%
|
75.00
|
76.00
|
69.90
|
73.00
|
72.81
|
68.37
|
534,100
|
|
|
1/14/2022
|
+1.40 / +1.92%
|
68.50
|
76.00
|
68.50
|
74.50
|
72.42
|
69.77
|
797,900
|
|
|
1/13/2022
|
-5.40 / -6.88%
|
78.50
|
78.60
|
73.10
|
73.10
|
73.94
|
68.46
|
896,900
|
|
|
1/12/2022
|
-1.50 / -1.88%
|
77.80
|
79.90
|
74.40
|
78.50
|
76.07
|
73.52
|
1,124,400
|
|
|
1/11/2022
|
-1.50 / -1.84%
|
81.90
|
82.00
|
78.50
|
80.00
|
79.80
|
74.92
|
936,600
|
|
|
1/10/2022
|
-3.50 / -4.12%
|
84.00
|
85.20
|
80.00
|
81.50
|
83.01
|
76.33
|
1,157,700
|
|
|
1/7/2022
|
+5.00 / +6.25%
|
80.10
|
85.00
|
79.00
|
85.00
|
82.25
|
79.60
|
1,027,800
|
|
|
1/6/2022
|
+0.30 / +0.38%
|
79.90
|
82.50
|
79.50
|
80.00
|
80.67
|
74.92
|
817,400
|
|
|
1/5/2022
|
+4.70 / +6.27%
|
75.50
|
80.00
|
75.10
|
79.70
|
77.54
|
74.64
|
1,769,100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
75.00
|
76.00
|
73.50
|
75.00
|
74.64
|
70.24
|
1,100,500
|
|
|
12/31/2021
|
-0.20 / -0.27%
|
75.00
|
75.90
|
73.00
|
75.00
|
74.27
|
70.24
|
335,200
|
|
|
12/30/2021
|
-0.40 / -0.53%
|
75.60
|
75.60
|
74.00
|
75.20
|
74.63
|
70.43
|
526,500
|
|
|
12/29/2021
|
-0.40 / -0.53%
|
75.90
|
76.20
|
74.00
|
75.60
|
75.34
|
70.80
|
610,400
|
|
|
12/28/2021
|
+2.30 / +3.12%
|
73.70
|
76.10
|
73.70
|
76.00
|
74.73
|
71.18
|
986,800
|
|
|
12/27/2021
|
+2.20 / +3.08%
|
72.30
|
74.00
|
71.60
|
73.70
|
72.74
|
69.02
|
576,100
|
|
|
12/24/2021
|
-0.30 / -0.42%
|
71.80
|
72.50
|
68.00
|
71.50
|
70.49
|
66.96
|
1,086,300
|
|
|
12/23/2021
|
-2.10 / -2.84%
|
72.60
|
73.00
|
69.50
|
71.80
|
71.36
|
67.24
|
968,300
|
|
|
12/22/2021
|
-1.60 / -2.12%
|
74.20
|
75.30
|
71.50
|
73.90
|
73.08
|
69.21
|
1,156,800
|
|
|
12/21/2021
|
-0.50 / -0.66%
|
75.90
|
75.90
|
74.10
|
75.50
|
74.96
|
70.71
|
464,900
|
|
|
12/20/2021
|
-0.30 / -0.39%
|
75.90
|
76.30
|
73.80
|
76.00
|
75.04
|
71.18
|
1,196,400
|
|
|
12/17/2021
|
+4.90 / +6.86%
|
73.00
|
76.30
|
73.00
|
76.30
|
75.90
|
71.46
|
2,147,700
|
|
|
12/16/2021
|
-3.60 / -4.80%
|
74.80
|
74.80
|
70.50
|
71.40
|
72.06
|
66.87
|
997,100
|
|
|
12/15/2021
|
+0.60 / +0.81%
|
69.50
|
75.00
|
69.50
|
75.00
|
71.29
|
70.24
|
2,441,100
|
|
|
12/14/2021
|
-5.60 / -7.00%
|
79.80
|
79.80
|
74.40
|
74.40
|
76.77
|
69.68
|
1,512,200
|
|
|
12/13/2021
|
-2.50 / -3.03%
|
81.50
|
82.00
|
80.00
|
80.00
|
80.91
|
74.92
|
1,833,100
|
|
|
12/10/2021
|
-0.30 / -0.36%
|
82.00
|
82.90
|
81.40
|
82.50
|
82.06
|
77.26
|
789,200
|
|
|
12/9/2021
|
0.00 / 0.00%
|
81.90
|
83.40
|
80.80
|
82.80
|
81.95
|
77.54
|
826,200
|
|
|
12/8/2021
|
+0.90 / +1.10%
|
81.60
|
83.40
|
79.60
|
82.80
|
81.27
|
77.54
|
845,500
|
|
|
12/7/2021
|
+2.90 / +3.67%
|
79.10
|
81.90
|
75.00
|
81.90
|
77.53
|
76.70
|
894,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|