Closing price on 2/5/2024
|
|
Open |
41.15 |
High |
41.70 |
Low |
40.70 |
Volume |
889,200 |
Split-adjusted Price |
41.50 |
|
|
DPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
+0.40 / +0.97%
|
41.15
|
41.70
|
40.70
|
41.50
|
41.28
|
41.50
|
889,200
|
|
2/2/2024
|
+0.60 / +1.48%
|
40.70
|
41.80
|
40.70
|
41.10
|
41.28
|
41.10
|
1,641,900
|
|
2/1/2024
|
+0.85 / +2.14%
|
39.65
|
40.50
|
39.55
|
40.50
|
40.18
|
40.50
|
772,700
|
|
1/31/2024
|
+0.15 / +0.38%
|
39.90
|
40.80
|
39.65
|
39.65
|
40.20
|
39.65
|
1,428,400
|
|
1/30/2024
|
+0.50 / +1.28%
|
39.00
|
39.50
|
38.70
|
39.50
|
39.18
|
39.50
|
385,800
|
|
1/29/2024
|
+0.25 / +0.65%
|
38.90
|
39.30
|
38.70
|
39.00
|
38.88
|
39.00
|
255,400
|
|
1/26/2024
|
-0.05 / -0.13%
|
38.85
|
39.20
|
38.70
|
38.75
|
38.90
|
38.75
|
333,700
|
|
1/25/2024
|
-0.50 / -1.27%
|
39.30
|
39.50
|
38.80
|
38.80
|
39.03
|
38.80
|
235,000
|
|
1/24/2024
|
-0.15 / -0.38%
|
39.60
|
39.90
|
39.20
|
39.30
|
39.43
|
39.30
|
451,300
|
|
1/23/2024
|
+0.45 / +1.15%
|
39.00
|
39.60
|
38.90
|
39.45
|
39.25
|
39.45
|
742,500
|
|
1/22/2024
|
-0.20 / -0.51%
|
39.20
|
39.30
|
38.50
|
39.00
|
38.88
|
39.00
|
429,500
|
|
1/19/2024
|
+0.10 / +0.26%
|
39.40
|
39.65
|
38.85
|
39.20
|
39.25
|
39.20
|
450,500
|
|
1/18/2024
|
+0.10 / +0.26%
|
39.00
|
39.40
|
38.60
|
39.10
|
38.98
|
39.10
|
499,800
|
|
1/17/2024
|
+0.30 / +0.78%
|
38.90
|
39.90
|
38.90
|
39.00
|
39.22
|
39.00
|
529,300
|
|
1/16/2024
|
+0.60 / +1.57%
|
37.80
|
38.70
|
37.80
|
38.70
|
38.27
|
38.70
|
331,100
|
|
1/15/2024
|
-0.30 / -0.78%
|
38.60
|
38.80
|
37.80
|
38.10
|
38.18
|
38.10
|
639,500
|
|
1/12/2024
|
-1.05 / -2.66%
|
39.00
|
39.00
|
38.10
|
38.40
|
38.63
|
38.40
|
1,147,100
|
|
1/11/2024
|
-0.35 / -0.88%
|
39.80
|
39.95
|
39.00
|
39.45
|
39.45
|
39.45
|
607,900
|
|
1/10/2024
|
-0.40 / -1.00%
|
40.10
|
40.45
|
39.30
|
39.80
|
39.87
|
39.80
|
931,300
|
|
1/9/2024
|
-0.20 / -0.50%
|
40.55
|
40.65
|
40.10
|
40.20
|
40.30
|
40.20
|
768,700
|
|
1/8/2024
|
-0.20 / -0.49%
|
41.10
|
41.20
|
40.35
|
40.40
|
40.81
|
40.40
|
879,600
|
|
1/5/2024
|
+1.00 / +2.53%
|
39.40
|
41.20
|
39.40
|
40.60
|
40.57
|
40.60
|
1,684,500
|
|
1/4/2024
|
+0.20 / +0.51%
|
39.45
|
40.00
|
39.00
|
39.60
|
39.59
|
39.60
|
891,100
|
|
1/3/2024
|
+0.40 / +1.03%
|
39.00
|
39.60
|
38.60
|
39.40
|
39.28
|
39.40
|
498,400
|
|
1/2/2024
|
-0.65 / -1.64%
|
39.75
|
39.80
|
38.65
|
39.00
|
39.04
|
39.00
|
660,500
|
|
12/29/2023
|
+0.25 / +0.63%
|
39.80
|
39.80
|
39.00
|
39.65
|
39.40
|
39.65
|
482,000
|
|
12/28/2023
|
+0.20 / +0.51%
|
39.00
|
39.60
|
39.00
|
39.40
|
39.34
|
39.40
|
596,900
|
|
12/27/2023
|
+0.10 / +0.26%
|
39.10
|
39.35
|
38.85
|
39.20
|
39.09
|
39.20
|
432,200
|
|
12/26/2023
|
+0.15 / +0.39%
|
39.00
|
39.45
|
38.90
|
39.10
|
39.14
|
39.10
|
380,400
|
|
12/25/2023
|
+0.35 / +0.91%
|
38.60
|
39.10
|
38.40
|
38.95
|
38.89
|
38.95
|
504,700
|
|
|