|
|
Closing price on 12/20/2021
|
|
| Open |
75.90 |
| High |
76.30 |
| Low |
73.80 |
| Volume |
1,196,400 |
| Split-adjusted Price |
71.18 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2021
|
-5.90 / -6.95%
|
84.10
|
86.00
|
79.00
|
79.00
|
81.29
|
73.99
|
587,900
|
|
|
12/3/2021
|
-1.50 / -1.74%
|
86.70
|
86.80
|
82.00
|
84.90
|
84.42
|
79.51
|
936,600
|
|
|
12/2/2021
|
+0.40 / +0.47%
|
85.00
|
86.90
|
83.80
|
86.40
|
85.31
|
80.92
|
1,394,100
|
|
|
12/1/2021
|
-1.40 / -1.60%
|
85.90
|
87.00
|
84.00
|
86.00
|
85.41
|
80.54
|
1,024,900
|
|
|
11/30/2021
|
-2.00 / -2.24%
|
89.40
|
90.00
|
86.00
|
87.40
|
87.85
|
81.85
|
1,480,600
|
|
|
11/29/2021
|
+0.40 / +0.45%
|
87.20
|
91.00
|
87.00
|
89.40
|
88.90
|
83.73
|
1,561,400
|
|
|
11/26/2021
|
-1.50 / -1.66%
|
90.70
|
91.90
|
87.10
|
89.00
|
89.70
|
83.35
|
1,100,800
|
|
|
11/25/2021
|
-0.40 / -0.44%
|
90.90
|
92.00
|
88.10
|
90.50
|
90.51
|
84.76
|
1,045,000
|
|
|
11/24/2021
|
-1.90 / -2.05%
|
92.90
|
93.20
|
88.80
|
90.90
|
90.45
|
85.13
|
1,197,200
|
|
|
11/23/2021
|
+4.60 / +5.22%
|
88.00
|
92.80
|
85.50
|
92.80
|
87.98
|
86.91
|
939,400
|
|
|
11/22/2021
|
-6.60 / -6.96%
|
90.50
|
92.80
|
88.20
|
88.20
|
89.54
|
82.60
|
1,932,700
|
|
|
11/19/2021
|
-1.20 / -1.25%
|
96.00
|
99.80
|
89.30
|
94.80
|
94.58
|
88.78
|
1,268,400
|
|
|
11/18/2021
|
+4.40 / +4.80%
|
91.60
|
96.00
|
91.60
|
96.00
|
94.08
|
89.91
|
1,158,900
|
|
|
11/17/2021
|
+3.20 / +3.62%
|
88.90
|
91.90
|
88.80
|
91.60
|
90.92
|
85.79
|
1,111,500
|
|
|
11/16/2021
|
+2.60 / +3.03%
|
86.50
|
89.90
|
85.80
|
88.40
|
88.14
|
82.79
|
1,499,800
|
|
|
11/15/2021
|
-1.10 / -1.27%
|
86.20
|
86.80
|
83.10
|
85.80
|
85.12
|
80.35
|
1,909,000
|
|
|
11/12/2021
|
-0.70 / -0.80%
|
85.00
|
87.50
|
84.00
|
86.90
|
85.43
|
81.38
|
1,326,700
|
|
|
11/11/2021
|
+0.70 / +0.81%
|
88.00
|
88.90
|
84.50
|
87.60
|
86.61
|
82.04
|
1,203,000
|
|
|
11/10/2021
|
+2.10 / +2.48%
|
85.00
|
86.90
|
85.00
|
86.90
|
86.02
|
81.38
|
1,176,400
|
|
|
11/9/2021
|
-0.10 / -0.12%
|
83.60
|
86.00
|
82.80
|
84.80
|
83.94
|
79.42
|
1,611,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|