|
|
Closing price on 8/17/2022
|
|
| Open |
48.00 |
| High |
49.80 |
| Low |
47.90 |
| Volume |
1,116,900 |
| Split-adjusted Price |
45.96 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.15 / +0.31%
|
48.00
|
49.80
|
47.90
|
48.15
|
48.88
|
45.96
|
1,116,900
|
|
|
8/16/2022
|
+0.15 / +0.31%
|
48.10
|
48.80
|
48.00
|
48.00
|
48.29
|
45.82
|
645,300
|
|
|
8/15/2022
|
+0.95 / +2.03%
|
47.45
|
48.20
|
47.10
|
47.85
|
47.43
|
45.67
|
656,100
|
|
|
8/12/2022
|
+0.20 / +0.43%
|
46.70
|
47.55
|
46.50
|
46.90
|
47.02
|
44.77
|
767,600
|
|
|
8/11/2022
|
-2.10 / -4.30%
|
49.50
|
49.50
|
46.70
|
46.70
|
47.88
|
44.58
|
1,344,400
|
|
|
8/10/2022
|
+0.30 / +0.62%
|
48.00
|
49.60
|
47.90
|
48.80
|
48.78
|
46.58
|
707,200
|
|
|
8/9/2022
|
-0.25 / -0.51%
|
48.75
|
48.90
|
47.70
|
48.50
|
48.34
|
46.29
|
746,800
|
|
|
8/8/2022
|
+0.70 / +1.46%
|
48.00
|
49.20
|
47.55
|
48.75
|
48.20
|
46.53
|
963,900
|
|
|
8/5/2022
|
+0.05 / +0.10%
|
48.00
|
48.90
|
47.00
|
48.05
|
48.04
|
45.86
|
868,400
|
|
|
8/4/2022
|
+1.60 / +3.45%
|
46.50
|
48.45
|
45.60
|
48.00
|
47.04
|
45.82
|
1,297,100
|
|
|
8/3/2022
|
+1.40 / +3.11%
|
44.40
|
46.50
|
44.00
|
46.40
|
45.90
|
44.29
|
1,135,200
|
|
|
8/2/2022
|
-0.50 / -1.10%
|
45.70
|
46.50
|
44.10
|
45.00
|
45.20
|
42.95
|
1,251,000
|
|
|
8/1/2022
|
+1.25 / +2.82%
|
44.95
|
46.50
|
44.60
|
45.50
|
45.61
|
43.43
|
956,900
|
|
|
7/29/2022
|
+0.90 / +2.08%
|
43.40
|
44.95
|
43.35
|
44.25
|
44.14
|
42.24
|
1,303,900
|
|
|
7/28/2022
|
+1.35 / +3.21%
|
42.60
|
44.60
|
42.60
|
43.35
|
43.39
|
41.38
|
1,409,600
|
|
|
7/27/2022
|
+1.50 / +3.70%
|
40.10
|
42.00
|
40.10
|
42.00
|
41.15
|
40.09
|
529,900
|
|
|
7/26/2022
|
-0.05 / -0.12%
|
40.45
|
41.50
|
40.45
|
40.50
|
40.78
|
38.66
|
494,900
|
|
|
7/25/2022
|
-1.45 / -3.45%
|
41.80
|
41.80
|
40.50
|
40.55
|
41.00
|
38.70
|
697,300
|
|
|
7/22/2022
|
-1.25 / -2.89%
|
43.30
|
43.30
|
42.00
|
42.00
|
42.75
|
40.09
|
751,100
|
|
|
7/21/2022
|
+2.70 / +6.66%
|
41.00
|
43.35
|
40.60
|
43.25
|
42.84
|
41.28
|
1,571,800
|
|
|
7/20/2022
|
+0.45 / +1.12%
|
41.00
|
41.70
|
40.55
|
40.55
|
41.16
|
38.70
|
610,500
|
|
|
7/19/2022
|
-1.30 / -3.14%
|
41.00
|
41.35
|
39.75
|
40.10
|
40.46
|
38.28
|
691,100
|
|
|
7/18/2022
|
+0.90 / +2.22%
|
40.60
|
42.50
|
40.60
|
41.40
|
41.63
|
39.52
|
590,100
|
|
|
7/15/2022
|
-0.40 / -0.98%
|
40.90
|
41.75
|
40.25
|
40.50
|
40.97
|
38.66
|
798,600
|
|
|
7/14/2022
|
+0.40 / +0.99%
|
39.50
|
41.00
|
39.30
|
40.90
|
40.01
|
39.04
|
748,800
|
|
|
7/13/2022
|
-0.80 / -1.94%
|
41.35
|
41.50
|
40.00
|
40.50
|
40.61
|
38.66
|
1,038,200
|
|
|
7/12/2022
|
+2.40 / +6.17%
|
38.90
|
41.40
|
37.80
|
41.30
|
39.93
|
39.42
|
1,171,400
|
|
|
7/11/2022
|
-0.35 / -0.89%
|
38.90
|
40.00
|
38.35
|
38.90
|
39.16
|
37.13
|
612,800
|
|
|
7/8/2022
|
+2.55 / +6.95%
|
37.65
|
39.25
|
37.10
|
39.25
|
38.57
|
37.46
|
1,263,800
|
|
|
7/7/2022
|
-2.50 / -6.38%
|
37.10
|
39.20
|
36.50
|
36.70
|
37.04
|
35.03
|
1,071,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|