|
Closing price on 10/31/2022
|
|
| Open |
25.90 |
| High |
26.10 |
| Low |
24.50 |
| Volume |
849,200 |
| Split-adjusted Price |
15.16 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
+0.10 / +0.39%
|
25.90
|
26.10
|
24.50
|
25.80
|
25.39
|
15.16
|
849,200
|
|
|
10/28/2022
|
+1.65 / +6.86%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.43
|
15.10
|
1,135,500
|
|
|
10/27/2022
|
+1.55 / +6.89%
|
21.70
|
24.05
|
21.70
|
24.05
|
23.37
|
14.13
|
603,700
|
|
|
10/26/2022
|
-1.65 / -6.83%
|
24.20
|
24.70
|
22.50
|
22.50
|
22.99
|
13.22
|
841,200
|
|
|
10/25/2022
|
-1.80 / -6.94%
|
24.50
|
27.00
|
24.15
|
24.15
|
24.57
|
14.19
|
1,077,100
|
|
|
10/24/2022
|
-1.95 / -6.99%
|
27.65
|
27.70
|
25.95
|
25.95
|
26.30
|
15.25
|
567,900
|
|
|
10/21/2022
|
-2.10 / -7.00%
|
29.90
|
29.90
|
27.90
|
27.90
|
28.30
|
16.40
|
987,000
|
|
|
10/20/2022
|
-1.25 / -4.00%
|
31.20
|
31.35
|
29.85
|
30.00
|
30.40
|
17.63
|
571,900
|
|
|
10/19/2022
|
-0.80 / -2.50%
|
32.05
|
32.50
|
31.25
|
31.25
|
31.76
|
18.36
|
489,000
|
|
|
10/18/2022
|
+0.05 / +0.16%
|
33.00
|
33.80
|
32.00
|
32.05
|
32.78
|
18.83
|
513,800
|
|
|
10/17/2022
|
-0.40 / -1.23%
|
32.10
|
32.40
|
31.30
|
32.00
|
31.77
|
18.81
|
431,900
|
|
|
10/14/2022
|
+1.05 / +3.35%
|
32.00
|
32.60
|
31.50
|
32.40
|
32.03
|
19.04
|
823,100
|
|
|
10/13/2022
|
+0.55 / +1.79%
|
30.90
|
31.90
|
30.80
|
31.35
|
31.16
|
18.42
|
461,800
|
|
|
10/12/2022
|
+1.25 / +4.23%
|
29.60
|
31.35
|
28.00
|
30.80
|
30.53
|
18.10
|
799,000
|
|
|
10/11/2022
|
-2.20 / -6.93%
|
31.65
|
31.65
|
29.55
|
29.55
|
29.92
|
17.37
|
770,500
|
|
|
10/10/2022
|
+2.05 / +6.90%
|
29.70
|
31.75
|
28.30
|
31.75
|
30.45
|
18.66
|
852,500
|
|
|
10/7/2022
|
-2.20 / -6.90%
|
31.00
|
31.75
|
29.70
|
29.70
|
29.86
|
17.45
|
1,301,700
|
|
|
10/6/2022
|
-2.40 / -7.00%
|
34.80
|
34.80
|
31.90
|
31.90
|
33.02
|
18.75
|
732,500
|
|
|
10/5/2022
|
+2.20 / +6.85%
|
33.10
|
34.30
|
32.55
|
34.30
|
33.57
|
20.16
|
753,800
|
|
|
10/4/2022
|
-2.35 / -6.82%
|
34.80
|
35.45
|
32.10
|
32.10
|
33.21
|
18.86
|
744,500
|
|
|
10/3/2022
|
-2.55 / -6.89%
|
35.85
|
37.80
|
34.45
|
34.45
|
35.08
|
20.24
|
740,500
|
|
|
9/30/2022
|
+0.50 / +1.37%
|
36.50
|
37.05
|
33.95
|
37.00
|
34.99
|
21.74
|
1,187,300
|
|
|
9/29/2022
|
-2.20 / -5.68%
|
39.50
|
40.00
|
36.50
|
36.50
|
38.36
|
21.45
|
510,200
|
|
|
9/28/2022
|
-0.90 / -2.27%
|
39.20
|
41.00
|
37.75
|
38.70
|
39.02
|
22.74
|
890,900
|
|
|
9/27/2022
|
-0.65 / -1.61%
|
40.50
|
40.95
|
39.55
|
39.60
|
40.28
|
23.27
|
531,800
|
|
|
9/26/2022
|
-3.00 / -6.94%
|
41.10
|
42.45
|
40.25
|
40.25
|
40.64
|
23.65
|
1,356,200
|
|
|
9/23/2022
|
-1.15 / -2.59%
|
44.50
|
45.60
|
43.25
|
43.25
|
44.73
|
25.42
|
683,100
|
|
|
9/22/2022
|
-0.55 / -1.22%
|
44.30
|
44.95
|
43.30
|
44.40
|
44.18
|
26.09
|
680,800
|
|
|
9/21/2022
|
-0.05 / -0.11%
|
43.50
|
46.40
|
43.50
|
44.95
|
45.35
|
26.42
|
556,600
|
|
|
9/20/2022
|
-0.60 / -1.32%
|
45.65
|
46.00
|
42.45
|
45.00
|
43.81
|
26.44
|
1,406,400
|
|
|