|
Closing price on 11/22/2021
|
|
| Open |
82.80 |
| High |
82.80 |
| Low |
77.10 |
| Volume |
562,200 |
| Split-adjusted Price |
33.45 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-5.70 / -6.88%
|
82.80
|
82.80
|
77.10
|
77.10
|
79.21
|
33.45
|
562,200
|
|
|
11/19/2021
|
-4.40 / -5.05%
|
87.20
|
87.20
|
81.20
|
82.80
|
84.70
|
35.92
|
432,500
|
|
|
11/18/2021
|
0.00 / 0.00%
|
90.00
|
90.00
|
87.00
|
87.20
|
88.32
|
37.83
|
361,100
|
|
|
11/17/2021
|
+5.70 / +6.99%
|
81.50
|
87.20
|
81.30
|
87.20
|
85.10
|
37.83
|
803,300
|
|
|
11/16/2021
|
+1.30 / +1.62%
|
80.20
|
81.60
|
79.90
|
81.50
|
80.64
|
35.36
|
550,300
|
|
|
11/15/2021
|
-0.40 / -0.50%
|
80.10
|
81.90
|
80.00
|
80.20
|
80.54
|
34.80
|
232,100
|
|
|
11/12/2021
|
-1.30 / -1.59%
|
82.00
|
82.00
|
80.30
|
80.60
|
80.91
|
34.97
|
345,000
|
|
|
11/11/2021
|
-0.90 / -1.09%
|
82.80
|
82.80
|
81.00
|
81.90
|
81.93
|
35.53
|
307,900
|
|
|
11/10/2021
|
-0.40 / -0.48%
|
83.00
|
84.70
|
80.40
|
82.80
|
82.67
|
35.92
|
274,200
|
|
|
11/9/2021
|
-0.80 / -0.95%
|
84.00
|
84.40
|
82.80
|
83.20
|
83.11
|
36.10
|
130,500
|
|
|
11/8/2021
|
0.00 / 0.00%
|
85.80
|
85.80
|
82.90
|
84.00
|
83.91
|
36.44
|
333,100
|
|
|
11/5/2021
|
+1.00 / +1.20%
|
84.40
|
84.40
|
83.00
|
84.00
|
83.73
|
36.44
|
477,700
|
|
|
11/4/2021
|
+3.30 / +4.14%
|
79.70
|
84.50
|
79.00
|
83.00
|
82.07
|
36.01
|
278,700
|
|
|
11/3/2021
|
-2.80 / -3.39%
|
81.40
|
83.50
|
79.30
|
79.70
|
81.12
|
34.58
|
349,500
|
|
|
11/2/2021
|
+0.40 / +0.49%
|
81.10
|
83.50
|
81.00
|
82.50
|
81.72
|
35.79
|
181,500
|
|
|
11/1/2021
|
+1.90 / +2.37%
|
81.00
|
82.40
|
80.50
|
82.10
|
81.41
|
35.62
|
402,600
|
|
|
10/29/2021
|
+1.60 / +2.04%
|
79.40
|
80.20
|
79.00
|
80.20
|
79.55
|
34.80
|
358,400
|
|
|
10/28/2021
|
+3.10 / +4.11%
|
75.60
|
80.00
|
75.20
|
78.60
|
78.01
|
34.10
|
669,500
|
|
|
10/27/2021
|
+2.00 / +2.72%
|
74.90
|
75.50
|
73.50
|
75.50
|
74.54
|
32.76
|
613,300
|
|
|
10/26/2021
|
0.00 / 0.00%
|
73.50
|
74.20
|
72.80
|
73.50
|
73.35
|
31.89
|
141,100
|
|
|
10/25/2021
|
+0.50 / +0.68%
|
73.00
|
74.90
|
72.50
|
73.50
|
73.31
|
31.89
|
183,700
|
|
|
10/22/2021
|
-0.60 / -0.82%
|
73.00
|
73.90
|
72.60
|
73.00
|
72.97
|
31.67
|
226,100
|
|
|
10/21/2021
|
-0.40 / -0.54%
|
72.70
|
74.20
|
72.60
|
73.60
|
73.10
|
31.93
|
174,700
|
|
|
10/20/2021
|
-0.50 / -0.67%
|
74.50
|
74.60
|
72.50
|
74.00
|
73.75
|
32.11
|
134,900
|
|
|
10/19/2021
|
-0.50 / -0.67%
|
74.10
|
76.00
|
74.10
|
74.50
|
74.78
|
32.32
|
117,000
|
|
|
10/18/2021
|
+0.50 / +0.67%
|
75.80
|
75.80
|
74.50
|
75.00
|
75.24
|
32.54
|
182,100
|
|
|
10/15/2021
|
+0.80 / +1.09%
|
74.00
|
74.90
|
73.90
|
74.50
|
74.41
|
32.32
|
225,400
|
|
|
10/14/2021
|
+2.10 / +2.93%
|
72.00
|
73.70
|
71.90
|
73.70
|
72.80
|
31.98
|
407,500
|
|
|
10/13/2021
|
+0.30 / +0.42%
|
71.30
|
72.40
|
71.00
|
71.60
|
71.93
|
31.06
|
157,300
|
|
|
10/12/2021
|
-0.70 / -0.97%
|
71.80
|
71.80
|
71.30
|
71.30
|
71.58
|
30.93
|
146,400
|
|
|