|
Closing price on 5/31/2023
|
|
Open |
33.60 |
High |
34.50 |
Low |
33.50 |
Volume |
1,328,200 |
Split-adjusted Price |
32.45 |
|
|
DPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
+0.60 / +1.80%
|
33.60
|
34.50
|
33.50
|
34.00
|
34.06
|
32.45
|
1,328,200
|
|
5/30/2023
|
-0.40 / -1.18%
|
34.15
|
34.15
|
33.00
|
33.40
|
33.57
|
31.88
|
1,175,200
|
|
5/29/2023
|
+1.10 / +3.36%
|
33.10
|
34.15
|
32.90
|
33.80
|
33.38
|
32.26
|
1,592,900
|
|
5/26/2023
|
+1.30 / +4.14%
|
31.65
|
32.90
|
31.55
|
32.70
|
32.37
|
31.21
|
1,554,600
|
|
5/25/2023
|
-0.20 / -0.63%
|
30.25
|
31.85
|
30.25
|
31.40
|
31.37
|
29.97
|
624,000
|
|
5/24/2023
|
+0.25 / +0.80%
|
31.45
|
31.95
|
31.35
|
31.60
|
31.59
|
30.16
|
668,100
|
|
5/23/2023
|
-0.30 / -0.95%
|
31.85
|
31.85
|
31.25
|
31.35
|
31.43
|
29.92
|
636,400
|
|
5/22/2023
|
+0.85 / +2.76%
|
30.90
|
32.10
|
30.90
|
31.65
|
31.62
|
30.21
|
758,300
|
|
5/19/2023
|
+0.20 / +0.65%
|
30.60
|
31.10
|
30.40
|
30.80
|
30.73
|
29.40
|
442,700
|
|
5/18/2023
|
+0.45 / +1.49%
|
30.45
|
30.90
|
30.20
|
30.60
|
30.45
|
29.21
|
754,000
|
|
5/17/2023
|
-1.45 / -4.59%
|
31.60
|
31.70
|
30.15
|
30.15
|
30.96
|
28.78
|
1,727,500
|
|
5/16/2023
|
+0.20 / +0.64%
|
31.40
|
31.90
|
31.40
|
31.60
|
31.66
|
30.16
|
893,900
|
|
5/15/2023
|
-1.35 / -4.12%
|
32.85
|
33.10
|
31.40
|
31.40
|
32.12
|
29.97
|
1,709,100
|
|
5/12/2023
|
+0.25 / +0.77%
|
32.30
|
33.30
|
32.30
|
32.75
|
32.75
|
31.26
|
1,090,900
|
|
5/11/2023
|
-0.20 / -0.61%
|
33.15
|
33.30
|
32.45
|
32.50
|
32.80
|
31.02
|
1,018,100
|
|
5/10/2023
|
+0.65 / +2.03%
|
32.40
|
33.00
|
32.05
|
32.70
|
32.77
|
31.21
|
1,105,700
|
|
5/9/2023
|
+0.45 / +1.42%
|
31.80
|
32.80
|
31.80
|
32.05
|
32.14
|
30.59
|
911,400
|
|
5/8/2023
|
+0.15 / +0.48%
|
31.70
|
32.35
|
31.40
|
31.60
|
31.75
|
30.16
|
884,100
|
|
5/5/2023
|
-0.90 / -2.78%
|
32.40
|
32.45
|
31.30
|
31.45
|
31.73
|
30.02
|
1,296,900
|
|
5/4/2023
|
+0.40 / +1.25%
|
31.90
|
32.80
|
31.70
|
32.35
|
32.30
|
30.88
|
1,045,300
|
|
4/28/2023
|
+0.50 / +1.59%
|
31.50
|
32.55
|
31.30
|
31.95
|
31.71
|
30.50
|
1,182,600
|
|
4/27/2023
|
-0.25 / -0.79%
|
31.70
|
32.45
|
31.40
|
31.45
|
31.84
|
30.02
|
1,420,000
|
|
4/26/2023
|
+2.05 / +6.91%
|
29.90
|
31.70
|
29.70
|
31.70
|
31.10
|
30.26
|
2,723,900
|
|
4/25/2023
|
+0.35 / +1.19%
|
29.40
|
30.25
|
29.30
|
29.65
|
29.80
|
28.30
|
1,074,100
|
|
4/24/2023
|
+0.10 / +0.34%
|
29.25
|
29.65
|
28.80
|
29.30
|
29.19
|
27.97
|
390,900
|
|
4/21/2023
|
-0.05 / -0.17%
|
29.35
|
29.60
|
28.80
|
29.20
|
29.13
|
27.87
|
458,200
|
|
4/20/2023
|
+0.05 / +0.17%
|
29.50
|
29.50
|
28.50
|
29.25
|
29.00
|
27.92
|
331,700
|
|
4/19/2023
|
-0.85 / -2.83%
|
30.15
|
30.20
|
29.20
|
29.20
|
29.59
|
27.87
|
476,700
|
|
4/18/2023
|
+0.60 / +2.04%
|
29.45
|
30.10
|
29.00
|
30.05
|
29.67
|
28.68
|
698,000
|
|
4/17/2023
|
+0.85 / +2.97%
|
28.70
|
29.45
|
28.10
|
29.45
|
28.86
|
28.11
|
546,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|