DPG(DPG)
DPG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $14.71 | $14.87 | $14.71 | $14.73 | 71,854 |
| 7/10/2026 | $14.72 | $14.76 | $14.65 | $14.70 | 59,737 |
| 7/9/2026 | $14.69 | $14.72 | $14.65 | $14.65 | 57,011 |
| 7/8/2026 | $14.77 | $14.77 | $14.67 | $14.70 | 61,512 |
| 7/7/2026 | $14.65 | $14.88 | $14.65 | $14.74 | 57,800 |
| 7/6/2026 | $14.69 | $14.75 | $14.64 | $14.70 | 39,300 |
| 7/2/2026 | $14.68 | $14.75 | $14.57 | $14.67 | 29,510 |
| 7/1/2026 | $14.84 | $14.84 | $14.56 | $14.68 | 31,400 |
| 6/30/2026 | $14.66 | $14.88 | $14.48 | $14.84 | 72,900 |
| 6/29/2026 | $14.71 | $14.82 | $14.51 | $14.75 | 46,900 |
| 6/26/2026 | $14.70 | $14.70 | $14.56 | $14.65 | 48,415 |
| 6/25/2026 | $14.55 | $14.65 | $14.45 | $14.62 | 53,534 |
| 6/24/2026 | $14.29 | $14.64 | $14.29 | $14.50 | 86,449 |
| 6/23/2026 | $14.11 | $14.47 | $14.06 | $14.26 | 67,148 |
| 6/22/2026 | $14.05 | $14.26 | $14.05 | $14.09 | 59,500 |
| 6/18/2026 | $14.20 | $14.20 | $14.06 | $14.10 | 67,400 |
| 6/17/2026 | $14.27 | $14.38 | $14.14 | $14.19 | 76,833 |
| 6/16/2026 | $14.24 | $14.41 | $14.24 | $14.30 | 75,734 |
| 6/15/2026 | $14.40 | $14.43 | $14.30 | $14.37 | 51,812 |
| 6/12/2026 | $14.26 | $14.47 | $14.25 | $14.36 | 69,024 |
| 6/11/2026 | $14.24 | $14.57 | $14.14 | $14.28 | 57,600 |
| 6/10/2026 | $14.17 | $14.37 | $14.12 | $14.25 | 52,100 |
| 6/9/2026 | $14.17 | $14.29 | $14.06 | $14.16 | 91,400 |
| 6/8/2026 | $14.21 | $14.40 | $14.08 | $14.12 | 78,200 |
| 6/5/2026 | $14.14 | $14.24 | $14.08 | $14.20 | 74,904 |
| 6/4/2026 | $14.14 | $14.16 | $14.07 | $14.15 | 72,300 |
| 6/3/2026 | $14.10 | $14.23 | $14.09 | $14.09 | 47,519 |
| 6/2/2026 | $14.10 | $14.28 | $14.10 | $14.15 | 115,700 |
| 6/1/2026 | $14.23 | $14.30 | $14.12 | $14.13 | 73,320 |
| 5/29/2026 | $14.38 | $14.49 | $14.28 | $14.31 | 61,412 |
| 5/28/2026 | $14.64 | $14.64 | $14.45 | $14.46 | 96,137 |
| 5/27/2026 | $14.69 | $14.69 | $14.55 | $14.64 | 61,003 |
| 5/26/2026 | $14.78 | $14.79 | $14.55 | $14.73 | 60,323 |
| 5/22/2026 | $14.53 | $14.70 | $14.52 | $14.67 | 63,000 |
| 5/21/2026 | $14.47 | $14.57 | $14.47 | $14.53 | 48,805 |
| 5/20/2026 | $14.43 | $14.56 | $14.43 | $14.55 | 58,028 |
| 5/19/2026 | $14.18 | $14.46 | $14.18 | $14.38 | 73,800 |
| 5/18/2026 | $14.22 | $14.26 | $14.12 | $14.20 | 118,000 |
| 5/15/2026 | $14.32 | $14.47 | $14.25 | $14.29 | 64,237 |
| 5/14/2026 | $14.39 | $14.53 | $14.39 | $14.49 | 80,525 |
| 5/13/2026 | $14.52 | $14.55 | $14.32 | $14.41 | 293,534 |
| 5/12/2026 | $14.69 | $14.71 | $14.55 | $14.60 | 56,334 |
| 5/11/2026 | $14.69 | $14.77 | $14.48 | $14.68 | 77,302 |
| 5/8/2026 | $14.52 | $14.70 | $14.50 | $14.63 | 258,800 |
| 5/7/2026 | $14.65 | $14.65 | $14.48 | $14.51 | 44,600 |
| 5/6/2026 | $14.88 | $14.88 | $14.66 | $14.69 | 97,300 |
| 5/5/2026 | $14.88 | $14.95 | $14.80 | $14.89 | 64,000 |
| 5/4/2026 | $14.93 | $14.96 | $14.78 | $14.88 | 92,500 |
| 5/1/2026 | $15.02 | $15.09 | $14.96 | $15.01 | 41,820 |
| 4/30/2026 | $14.62 | $15.04 | $14.62 | $14.93 | 67,241 |
| 4/29/2026 | $14.81 | $14.84 | $14.62 | $14.65 | 59,030 |
| 4/28/2026 | $14.77 | $14.91 | $14.74 | $14.77 | 51,200 |
| 4/27/2026 | $14.78 | $14.85 | $14.73 | $14.77 | 35,546 |
| 4/24/2026 | $14.74 | $14.77 | $14.61 | $14.72 | 45,449 |
| 4/23/2026 | $14.55 | $14.74 | $14.54 | $14.69 | 88,923 |
| 4/22/2026 | $14.57 | $14.60 | $14.37 | $14.46 | 99,700 |
| 4/21/2026 | $14.50 | $14.65 | $14.38 | $14.39 | 129,200 |
| 4/20/2026 | $14.56 | $14.73 | $14.50 | $14.50 | 94,816 |
| 4/17/2026 | $14.72 | $14.72 | $14.48 | $14.64 | 95,700 |
| 4/16/2026 | $14.64 | $14.72 | $14.58 | $14.64 | 65,819 |
| 4/15/2026 | $14.75 | $14.75 | $14.66 | $14.66 | 66,700 |
| 4/14/2026 | $14.76 | $14.77 | $14.63 | $14.75 | 45,900 |