|
|
Closing price on 10/10/2022
|
|
| Open |
29.70 |
| High |
31.75 |
| Low |
28.30 |
| Volume |
852,500 |
| Split-adjusted Price |
30.31 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
+2.05 / +6.90%
|
29.70
|
31.75
|
28.30
|
31.75
|
30.45
|
30.31
|
852,500
|
|
|
10/7/2022
|
-2.20 / -6.90%
|
31.00
|
31.75
|
29.70
|
29.70
|
29.86
|
28.35
|
1,301,700
|
|
|
10/6/2022
|
-2.40 / -7.00%
|
34.80
|
34.80
|
31.90
|
31.90
|
33.02
|
30.45
|
732,500
|
|
|
10/5/2022
|
+2.20 / +6.85%
|
33.10
|
34.30
|
32.55
|
34.30
|
33.57
|
32.74
|
753,800
|
|
|
10/4/2022
|
-2.35 / -6.82%
|
34.80
|
35.45
|
32.10
|
32.10
|
33.21
|
30.64
|
744,500
|
|
|
10/3/2022
|
-2.55 / -6.89%
|
35.85
|
37.80
|
34.45
|
34.45
|
35.08
|
32.88
|
740,500
|
|
|
9/30/2022
|
+0.50 / +1.37%
|
36.50
|
37.05
|
33.95
|
37.00
|
34.99
|
35.32
|
1,187,300
|
|
|
9/29/2022
|
-2.20 / -5.68%
|
39.50
|
40.00
|
36.50
|
36.50
|
38.36
|
34.84
|
510,200
|
|
|
9/28/2022
|
-0.90 / -2.27%
|
39.20
|
41.00
|
37.75
|
38.70
|
39.02
|
36.94
|
890,900
|
|
|
9/27/2022
|
-0.65 / -1.61%
|
40.50
|
40.95
|
39.55
|
39.60
|
40.28
|
37.80
|
531,800
|
|
|
9/26/2022
|
-3.00 / -6.94%
|
41.10
|
42.45
|
40.25
|
40.25
|
40.64
|
38.42
|
1,356,200
|
|
|
9/23/2022
|
-1.15 / -2.59%
|
44.50
|
45.60
|
43.25
|
43.25
|
44.73
|
41.28
|
683,100
|
|
|
9/22/2022
|
-0.55 / -1.22%
|
44.30
|
44.95
|
43.30
|
44.40
|
44.18
|
42.38
|
680,800
|
|
|
9/21/2022
|
-0.05 / -0.11%
|
43.50
|
46.40
|
43.50
|
44.95
|
45.35
|
42.90
|
556,600
|
|
|
9/20/2022
|
-0.60 / -1.32%
|
45.65
|
46.00
|
42.45
|
45.00
|
43.81
|
42.95
|
1,406,400
|
|
|
9/19/2022
|
-3.40 / -6.94%
|
49.00
|
49.00
|
45.60
|
45.60
|
46.16
|
43.53
|
2,331,000
|
|
|
9/16/2022
|
-2.50 / -4.85%
|
51.40
|
51.50
|
49.00
|
49.00
|
50.16
|
46.77
|
1,484,300
|
|
|
9/15/2022
|
+0.70 / +1.38%
|
51.00
|
52.90
|
50.60
|
51.50
|
51.35
|
49.16
|
1,159,300
|
|
|
9/14/2022
|
+0.60 / +1.20%
|
49.00
|
51.50
|
49.00
|
50.80
|
50.53
|
48.49
|
1,195,400
|
|
|
9/13/2022
|
-1.00 / -1.95%
|
51.20
|
51.50
|
49.70
|
50.20
|
50.39
|
47.92
|
1,072,400
|
|
|
9/12/2022
|
+0.20 / +0.39%
|
51.90
|
51.90
|
50.40
|
51.20
|
51.02
|
48.87
|
1,276,900
|
|
|
9/9/2022
|
+1.60 / +3.24%
|
50.00
|
52.10
|
48.20
|
51.00
|
50.24
|
48.68
|
1,936,700
|
|
|
9/8/2022
|
-0.90 / -1.79%
|
50.60
|
51.00
|
49.35
|
49.40
|
50.04
|
47.15
|
1,252,700
|
|
|
9/7/2022
|
+1.85 / +3.82%
|
48.40
|
51.80
|
48.05
|
50.30
|
50.74
|
48.01
|
3,511,100
|
|
|
9/6/2022
|
+1.35 / +2.87%
|
47.80
|
48.70
|
47.00
|
48.45
|
47.85
|
46.25
|
1,530,800
|
|
|
9/5/2022
|
+0.85 / +1.84%
|
46.10
|
47.65
|
46.10
|
47.10
|
47.02
|
44.96
|
887,200
|
|
|
8/31/2022
|
+0.25 / +0.54%
|
45.95
|
46.90
|
45.60
|
46.25
|
46.14
|
44.15
|
367,300
|
|
|
8/30/2022
|
-0.20 / -0.43%
|
46.45
|
47.90
|
45.50
|
46.00
|
46.68
|
43.91
|
650,900
|
|
|
8/29/2022
|
-1.10 / -2.33%
|
46.30
|
46.50
|
44.85
|
46.20
|
45.57
|
44.10
|
940,800
|
|
|
8/26/2022
|
0.00 / 0.00%
|
47.40
|
48.75
|
47.20
|
47.30
|
47.87
|
45.15
|
946,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|