|
|
Closing price on 8/15/2024
|
|
| Open |
48.75 |
| High |
49.20 |
| Low |
48.05 |
| Volume |
618,600 |
| Split-adjusted Price |
48.80 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
-1.00 / -2.01%
|
48.75
|
49.20
|
48.05
|
48.80
|
48.63
|
48.80
|
618,600
|
|
|
8/14/2024
|
0.00 / 0.00%
|
50.00
|
50.10
|
48.90
|
49.80
|
49.57
|
49.80
|
594,400
|
|
|
8/13/2024
|
+0.20 / +0.40%
|
49.70
|
49.80
|
48.50
|
49.80
|
49.22
|
49.80
|
555,100
|
|
|
8/12/2024
|
+0.90 / +1.85%
|
48.60
|
49.75
|
48.60
|
49.60
|
49.04
|
49.60
|
683,900
|
|
|
8/9/2024
|
+0.80 / +1.67%
|
48.25
|
49.00
|
47.90
|
48.70
|
48.46
|
48.70
|
686,500
|
|
|
8/8/2024
|
-0.05 / -0.10%
|
47.70
|
49.50
|
47.00
|
47.90
|
48.16
|
47.90
|
679,300
|
|
|
8/7/2024
|
+0.20 / +0.42%
|
47.90
|
48.00
|
46.60
|
47.95
|
47.41
|
47.95
|
482,200
|
|
|
8/6/2024
|
+2.15 / +4.71%
|
47.00
|
47.75
|
45.60
|
47.75
|
46.74
|
47.75
|
616,500
|
|
|
8/5/2024
|
-3.40 / -6.94%
|
46.90
|
48.40
|
45.60
|
45.60
|
46.32
|
45.60
|
927,800
|
|
|
8/2/2024
|
+0.80 / +1.66%
|
46.50
|
49.25
|
46.00
|
49.00
|
47.52
|
49.00
|
880,700
|
|
|
8/1/2024
|
-3.60 / -6.95%
|
51.80
|
52.10
|
48.20
|
48.20
|
48.91
|
48.20
|
1,580,600
|
|
|
7/31/2024
|
+0.20 / +0.39%
|
51.80
|
52.50
|
51.10
|
51.80
|
51.85
|
51.80
|
528,100
|
|
|
7/30/2024
|
-0.50 / -0.96%
|
52.20
|
52.90
|
51.00
|
51.60
|
52.04
|
51.60
|
793,800
|
|
|
7/29/2024
|
+0.40 / +0.77%
|
51.90
|
52.80
|
51.20
|
52.10
|
51.99
|
52.10
|
564,900
|
|
|
7/26/2024
|
+1.30 / +2.58%
|
50.40
|
51.90
|
50.10
|
51.70
|
50.95
|
51.70
|
824,900
|
|
|
7/25/2024
|
-0.30 / -0.59%
|
50.00
|
50.60
|
49.25
|
50.40
|
49.85
|
50.40
|
492,400
|
|
|
7/24/2024
|
+1.65 / +3.36%
|
49.00
|
51.50
|
47.30
|
50.70
|
49.31
|
50.70
|
1,033,500
|
|
|
7/23/2024
|
-3.65 / -6.93%
|
53.00
|
53.10
|
49.05
|
49.05
|
50.99
|
49.05
|
1,385,500
|
|
|
7/22/2024
|
-3.40 / -6.06%
|
55.40
|
56.00
|
52.20
|
52.70
|
53.18
|
52.70
|
1,943,200
|
|
|
7/19/2024
|
-1.10 / -1.92%
|
57.20
|
57.90
|
55.60
|
56.10
|
56.40
|
56.10
|
899,700
|
|
|
7/18/2024
|
+0.80 / +1.42%
|
56.40
|
57.20
|
55.00
|
57.20
|
55.85
|
57.20
|
1,074,700
|
|
|
7/17/2024
|
-3.70 / -6.16%
|
60.50
|
60.50
|
55.90
|
56.40
|
58.04
|
56.40
|
2,240,500
|
|
|
7/16/2024
|
+0.30 / +0.50%
|
60.10
|
62.40
|
59.60
|
60.10
|
60.93
|
60.10
|
2,064,900
|
|
|
7/15/2024
|
+1.20 / +2.05%
|
58.70
|
59.90
|
58.60
|
59.80
|
59.02
|
59.80
|
691,400
|
|
|
7/12/2024
|
-1.30 / -2.17%
|
59.90
|
61.00
|
57.70
|
58.60
|
58.92
|
58.60
|
1,547,600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
60.40
|
61.50
|
59.00
|
59.90
|
60.55
|
59.90
|
1,484,000
|
|
|
7/10/2024
|
+0.20 / +0.34%
|
59.90
|
60.40
|
58.50
|
59.90
|
59.18
|
59.90
|
1,641,300
|
|
|
7/9/2024
|
+0.60 / +1.02%
|
59.50
|
60.60
|
59.00
|
59.70
|
59.60
|
59.70
|
1,350,000
|
|
|
7/8/2024
|
+1.40 / +2.43%
|
58.30
|
59.30
|
57.80
|
59.10
|
58.82
|
59.10
|
1,058,800
|
|
|
7/5/2024
|
+1.10 / +1.94%
|
56.60
|
58.50
|
56.30
|
57.70
|
57.44
|
57.70
|
1,220,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|