|
|
Closing price on 3/24/2022
|
|
| Open |
81.00 |
| High |
85.00 |
| Low |
81.00 |
| Volume |
1,401,200 |
| Split-adjusted Price |
79.60 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+3.00 / +3.66%
|
81.00
|
85.00
|
81.00
|
85.00
|
83.46
|
79.60
|
1,401,200
|
|
|
3/23/2022
|
+1.50 / +1.86%
|
80.40
|
82.00
|
79.20
|
82.00
|
80.16
|
76.79
|
1,467,300
|
|
|
3/22/2022
|
-0.10 / -0.12%
|
79.90
|
82.10
|
79.00
|
80.50
|
80.88
|
75.39
|
1,059,000
|
|
|
3/21/2022
|
-2.60 / -3.13%
|
83.10
|
83.10
|
80.10
|
80.60
|
81.03
|
75.48
|
1,516,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
84.00
|
85.10
|
82.40
|
83.20
|
84.21
|
77.92
|
1,168,000
|
|
|
3/17/2022
|
+1.70 / +2.09%
|
82.00
|
83.80
|
80.50
|
83.20
|
82.14
|
77.92
|
1,074,300
|
|
|
3/16/2022
|
+2.00 / +2.52%
|
79.50
|
83.00
|
79.50
|
81.50
|
81.68
|
76.33
|
1,009,900
|
|
|
3/15/2022
|
-0.50 / -0.63%
|
80.50
|
81.50
|
78.90
|
79.50
|
79.67
|
74.45
|
645,800
|
|
|
3/14/2022
|
-0.50 / -0.62%
|
79.80
|
81.50
|
76.70
|
80.00
|
78.75
|
74.92
|
1,263,300
|
|
|
3/11/2022
|
+3.00 / +3.87%
|
78.00
|
82.50
|
76.50
|
80.50
|
80.67
|
75.39
|
1,940,900
|
|
|
3/10/2022
|
-0.90 / -1.15%
|
79.40
|
79.40
|
76.00
|
77.50
|
77.89
|
72.58
|
932,900
|
|
|
3/9/2022
|
+4.70 / +6.38%
|
72.70
|
78.50
|
71.00
|
78.40
|
74.62
|
73.42
|
1,842,300
|
|
|
3/8/2022
|
-0.10 / -0.14%
|
72.90
|
76.40
|
71.00
|
73.70
|
73.81
|
69.02
|
1,758,200
|
|
|
3/7/2022
|
+4.50 / +6.49%
|
70.50
|
73.80
|
69.50
|
73.80
|
72.47
|
69.12
|
1,504,000
|
|
|
3/4/2022
|
+4.50 / +6.94%
|
66.00
|
69.30
|
65.50
|
69.30
|
68.49
|
64.90
|
1,677,000
|
|
|
3/3/2022
|
+0.60 / +0.93%
|
65.00
|
65.80
|
64.20
|
64.80
|
64.67
|
60.69
|
425,500
|
|
|
3/2/2022
|
+1.20 / +1.90%
|
63.10
|
64.50
|
63.00
|
64.20
|
63.76
|
60.12
|
467,600
|
|
|
3/1/2022
|
-1.90 / -2.93%
|
64.10
|
64.90
|
60.40
|
63.00
|
63.32
|
59.00
|
1,195,700
|
|
|
2/28/2022
|
-1.70 / -2.55%
|
65.80
|
65.90
|
64.20
|
64.90
|
64.82
|
60.78
|
565,600
|
|
|
2/25/2022
|
-0.10 / -0.15%
|
66.80
|
67.80
|
66.60
|
66.60
|
67.25
|
62.37
|
704,000
|
|
|
2/24/2022
|
-1.30 / -1.91%
|
67.90
|
68.20
|
63.40
|
66.70
|
66.03
|
62.47
|
1,052,400
|
|
|
2/23/2022
|
+3.00 / +4.62%
|
64.10
|
68.40
|
64.10
|
68.00
|
66.46
|
63.68
|
1,012,600
|
|
|
2/22/2022
|
-0.50 / -0.76%
|
64.00
|
65.00
|
62.10
|
65.00
|
63.69
|
60.87
|
933,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|