|
|
Closing price on 3/23/2022
|
|
| Open |
79.50 |
| High |
84.40 |
| Low |
78.80 |
| Volume |
1,496,600 |
| Split-adjusted Price |
35.55 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+5.50 / +6.97%
|
79.50
|
84.40
|
78.80
|
84.40
|
83.09
|
35.55
|
1,496,600
|
|
|
3/22/2022
|
-0.90 / -1.13%
|
80.50
|
80.70
|
78.90
|
78.90
|
79.50
|
33.23
|
326,700
|
|
|
3/21/2022
|
+5.20 / +6.97%
|
75.10
|
79.80
|
75.10
|
79.80
|
78.83
|
33.61
|
886,200
|
|
|
3/18/2022
|
-0.10 / -0.13%
|
74.60
|
75.50
|
74.10
|
74.60
|
74.74
|
31.42
|
206,600
|
|
|
3/17/2022
|
-0.30 / -0.40%
|
75.00
|
75.60
|
74.00
|
74.70
|
74.33
|
31.46
|
254,300
|
|
|
3/16/2022
|
+1.00 / +1.35%
|
74.20
|
75.20
|
74.20
|
75.00
|
74.64
|
31.59
|
239,000
|
|
|
3/15/2022
|
+0.40 / +0.54%
|
73.50
|
74.60
|
73.00
|
74.00
|
73.87
|
31.17
|
218,200
|
|
|
3/14/2022
|
-2.50 / -3.29%
|
76.00
|
76.00
|
73.00
|
73.60
|
74.24
|
31.00
|
524,500
|
|
|
3/11/2022
|
-3.40 / -4.28%
|
78.30
|
79.30
|
76.10
|
76.10
|
77.56
|
32.05
|
675,100
|
|
|
3/10/2022
|
-0.50 / -0.63%
|
81.00
|
81.00
|
79.10
|
79.50
|
79.74
|
33.48
|
291,800
|
|
|
3/9/2022
|
0.00 / 0.00%
|
80.10
|
81.20
|
78.10
|
80.00
|
79.81
|
33.69
|
374,700
|
|
|
3/8/2022
|
+2.40 / +3.09%
|
77.00
|
82.80
|
76.80
|
80.00
|
80.57
|
33.69
|
1,185,000
|
|
|
3/7/2022
|
-1.50 / -1.90%
|
79.10
|
79.10
|
77.50
|
77.60
|
78.17
|
32.68
|
372,300
|
|
|
3/4/2022
|
+3.10 / +4.08%
|
76.30
|
80.00
|
76.30
|
79.10
|
78.32
|
33.31
|
536,400
|
|
|
3/3/2022
|
0.00 / 0.00%
|
76.00
|
76.40
|
75.50
|
76.00
|
75.89
|
32.01
|
276,900
|
|
|
3/2/2022
|
-0.80 / -1.04%
|
76.70
|
76.90
|
75.60
|
76.00
|
76.14
|
32.01
|
242,800
|
|
|
3/1/2022
|
-0.20 / -0.26%
|
76.90
|
77.70
|
76.30
|
76.80
|
76.93
|
32.34
|
223,600
|
|
|
2/28/2022
|
+0.40 / +0.52%
|
76.60
|
77.90
|
76.00
|
77.00
|
76.94
|
32.43
|
184,100
|
|
|
2/25/2022
|
+1.90 / +2.54%
|
75.50
|
78.50
|
74.70
|
76.60
|
76.94
|
32.26
|
463,300
|
|
|
2/24/2022
|
-1.60 / -2.10%
|
76.10
|
77.00
|
73.80
|
74.70
|
75.24
|
31.46
|
328,500
|
|
|
2/23/2022
|
+0.40 / +0.53%
|
76.00
|
77.40
|
75.90
|
76.30
|
76.92
|
32.13
|
258,200
|
|
|
2/22/2022
|
-0.90 / -1.17%
|
76.30
|
76.60
|
74.60
|
75.90
|
75.62
|
31.97
|
278,700
|
|
|
2/21/2022
|
+2.90 / +3.92%
|
74.30
|
77.00
|
74.30
|
76.80
|
76.15
|
32.34
|
506,200
|
|
|
2/18/2022
|
+0.40 / +0.54%
|
73.40
|
74.00
|
73.00
|
73.90
|
73.60
|
31.12
|
244,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
73.30
|
73.80
|
72.60
|
73.50
|
73.33
|
30.95
|
231,800
|
|
|
2/16/2022
|
+0.60 / +0.82%
|
73.10
|
73.80
|
72.30
|
73.50
|
73.22
|
30.95
|
142,400
|
|
|
2/15/2022
|
+0.10 / +0.14%
|
72.50
|
73.80
|
71.20
|
72.90
|
72.53
|
30.70
|
129,900
|
|
|
2/14/2022
|
+1.60 / +2.25%
|
70.30
|
74.50
|
70.30
|
72.80
|
72.60
|
30.66
|
451,400
|
|
|
2/11/2022
|
-0.10 / -0.14%
|
71.30
|
72.00
|
71.20
|
71.20
|
71.61
|
29.99
|
42,100
|
|
|
2/10/2022
|
+1.40 / +2.00%
|
70.00
|
72.40
|
70.00
|
71.30
|
71.50
|
30.03
|
348,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|