|
|
Closing price on 5/20/2022
|
|
| Open |
50.80 |
| High |
52.50 |
| Low |
49.50 |
| Volume |
689,200 |
| Split-adjusted Price |
48.51 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+1.50 / +2.98%
|
50.80
|
52.50
|
49.50
|
51.80
|
51.21
|
48.51
|
689,200
|
|
|
5/19/2022
|
-0.50 / -0.98%
|
47.35
|
51.20
|
47.35
|
50.30
|
49.73
|
47.11
|
403,600
|
|
|
5/18/2022
|
+1.20 / +2.42%
|
50.40
|
51.50
|
49.60
|
50.80
|
50.53
|
47.58
|
336,200
|
|
|
5/17/2022
|
+3.20 / +6.90%
|
46.40
|
49.60
|
44.80
|
49.60
|
47.87
|
46.45
|
650,100
|
|
|
5/16/2022
|
-0.80 / -1.69%
|
48.10
|
50.00
|
44.90
|
46.40
|
47.30
|
43.45
|
577,500
|
|
|
5/13/2022
|
-3.50 / -6.90%
|
50.70
|
50.70
|
47.20
|
47.20
|
48.10
|
44.20
|
696,000
|
|
|
5/12/2022
|
-3.80 / -6.97%
|
53.60
|
54.50
|
50.70
|
50.70
|
52.15
|
47.48
|
381,100
|
|
|
5/11/2022
|
+0.50 / +0.93%
|
54.90
|
56.00
|
52.00
|
54.50
|
54.39
|
51.04
|
564,300
|
|
|
5/10/2022
|
+2.80 / +5.47%
|
48.10
|
54.00
|
48.10
|
54.00
|
51.05
|
50.57
|
725,400
|
|
|
5/9/2022
|
-3.80 / -6.91%
|
52.00
|
54.00
|
51.20
|
51.20
|
51.57
|
47.95
|
674,700
|
|
|
5/6/2022
|
-4.00 / -6.78%
|
57.70
|
59.00
|
55.00
|
55.00
|
56.81
|
51.51
|
410,400
|
|
|
5/5/2022
|
-0.50 / -0.84%
|
61.00
|
61.30
|
57.50
|
59.00
|
59.21
|
55.25
|
653,200
|
|
|
5/4/2022
|
-2.00 / -3.25%
|
61.50
|
62.90
|
59.40
|
59.50
|
60.59
|
55.72
|
556,700
|
|
|
4/29/2022
|
+3.70 / +6.40%
|
57.00
|
61.50
|
56.70
|
61.50
|
59.36
|
57.60
|
731,100
|
|
|
4/28/2022
|
+0.10 / +0.17%
|
58.00
|
60.40
|
57.70
|
57.80
|
58.57
|
54.13
|
763,200
|
|
|
4/27/2022
|
+3.70 / +6.85%
|
53.50
|
57.70
|
53.00
|
57.70
|
55.64
|
54.04
|
874,800
|
|
|
4/26/2022
|
+3.30 / +6.51%
|
47.70
|
54.00
|
47.20
|
54.00
|
49.50
|
50.57
|
808,300
|
|
|
4/25/2022
|
-3.80 / -6.97%
|
54.50
|
55.40
|
50.70
|
50.70
|
52.01
|
47.48
|
574,100
|
|
|
4/22/2022
|
+0.50 / +0.93%
|
54.00
|
56.00
|
50.30
|
54.50
|
53.57
|
51.04
|
742,300
|
|
|
4/21/2022
|
-1.40 / -2.53%
|
52.00
|
55.60
|
51.60
|
54.00
|
52.77
|
50.57
|
1,039,100
|
|
|
4/20/2022
|
-4.10 / -6.89%
|
56.00
|
59.70
|
55.40
|
55.40
|
56.78
|
51.88
|
1,124,300
|
|
|
4/19/2022
|
-4.40 / -6.89%
|
64.00
|
65.00
|
59.50
|
59.50
|
61.87
|
55.72
|
1,047,400
|
|
|
4/18/2022
|
-4.80 / -6.99%
|
68.00
|
68.00
|
63.90
|
63.90
|
64.24
|
59.84
|
991,000
|
|
|
4/15/2022
|
+0.10 / +0.15%
|
68.80
|
69.40
|
67.20
|
68.70
|
68.48
|
64.34
|
832,600
|
|
|
4/14/2022
|
-3.20 / -4.46%
|
71.50
|
72.80
|
68.50
|
68.60
|
70.04
|
64.25
|
678,200
|
|
|
4/13/2022
|
+4.30 / +6.37%
|
66.80
|
71.80
|
64.50
|
71.80
|
67.96
|
67.24
|
794,900
|
|
|
4/12/2022
|
-5.00 / -6.90%
|
74.20
|
74.20
|
67.50
|
67.50
|
70.12
|
63.22
|
767,000
|
|
|
4/8/2022
|
-0.30 / -0.41%
|
72.80
|
73.80
|
70.60
|
72.50
|
72.24
|
67.90
|
841,400
|
|
|
4/7/2022
|
-4.70 / -6.06%
|
77.10
|
77.10
|
72.60
|
72.80
|
74.61
|
68.18
|
1,008,600
|
|
|
4/6/2022
|
+0.80 / +1.04%
|
75.30
|
78.00
|
75.00
|
77.50
|
76.62
|
72.58
|
649,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|