|
|
Closing price on 2/21/2022
|
|
| Open |
66.00 |
| High |
66.90 |
| Low |
65.00 |
| Volume |
1,067,300 |
| Split-adjusted Price |
61.34 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.40 / +0.61%
|
66.00
|
66.90
|
65.00
|
65.50
|
66.16
|
61.34
|
1,067,300
|
|
|
2/18/2022
|
+4.20 / +6.90%
|
60.10
|
65.10
|
60.10
|
65.10
|
63.07
|
60.97
|
1,084,400
|
|
|
2/17/2022
|
-0.40 / -0.65%
|
61.30
|
61.80
|
60.50
|
60.90
|
60.94
|
57.03
|
909,900
|
|
|
2/16/2022
|
+2.00 / +3.37%
|
59.80
|
61.90
|
59.50
|
61.30
|
60.82
|
57.41
|
772,400
|
|
|
2/15/2022
|
-0.20 / -0.34%
|
57.40
|
59.80
|
57.40
|
59.30
|
58.49
|
55.54
|
707,900
|
|
|
2/14/2022
|
-1.90 / -3.09%
|
58.70
|
61.00
|
58.60
|
59.50
|
59.94
|
55.72
|
700,300
|
|
|
2/11/2022
|
+3.80 / +6.60%
|
58.10
|
61.50
|
58.10
|
61.40
|
60.42
|
57.50
|
809,600
|
|
|
2/10/2022
|
+3.70 / +6.86%
|
54.10
|
57.60
|
54.10
|
57.60
|
56.61
|
53.94
|
1,438,500
|
|
|
2/9/2022
|
-1.10 / -2.00%
|
54.50
|
55.50
|
53.50
|
53.90
|
54.19
|
50.48
|
776,300
|
|
|
2/8/2022
|
+1.00 / +1.85%
|
54.00
|
56.50
|
54.00
|
55.00
|
55.25
|
51.51
|
924,300
|
|
|
2/7/2022
|
-4.00 / -6.90%
|
58.50
|
58.50
|
54.00
|
54.00
|
54.61
|
50.57
|
1,165,800
|
|
|
1/28/2022
|
+0.10 / +0.17%
|
57.00
|
58.00
|
53.90
|
58.00
|
55.35
|
54.32
|
1,903,200
|
|
|
1/27/2022
|
-4.30 / -6.91%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
54.22
|
376,200
|
|
|
1/26/2022
|
-4.60 / -6.89%
|
68.00
|
68.00
|
62.20
|
62.20
|
63.79
|
58.25
|
507,900
|
|
|
1/25/2022
|
-2.50 / -3.61%
|
69.10
|
69.10
|
64.70
|
66.80
|
65.92
|
62.56
|
704,400
|
|
|
1/24/2022
|
-1.10 / -1.56%
|
70.40
|
71.80
|
66.30
|
69.30
|
69.47
|
64.90
|
473,800
|
|
|
1/21/2022
|
+0.50 / +0.72%
|
70.90
|
72.00
|
69.10
|
70.40
|
70.34
|
65.93
|
518,900
|
|
|
1/20/2022
|
+3.50 / +5.27%
|
66.40
|
70.90
|
65.00
|
69.90
|
67.77
|
65.46
|
578,300
|
|
|
1/19/2022
|
-1.50 / -2.21%
|
63.40
|
70.00
|
63.40
|
66.40
|
66.23
|
62.19
|
618,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|