|
Closing price on 7/18/2022
|
|
| Open |
69.70 |
| High |
72.00 |
| Low |
69.70 |
| Volume |
74,200 |
| Split-adjusted Price |
29.99 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+1.70 / +2.45%
|
69.70
|
72.00
|
69.70
|
71.20
|
70.85
|
29.99
|
74,200
|
|
|
7/15/2022
|
-1.30 / -1.84%
|
70.80
|
70.80
|
69.40
|
69.50
|
69.79
|
29.27
|
60,400
|
|
|
7/14/2022
|
+0.80 / +1.14%
|
70.00
|
70.80
|
69.20
|
70.80
|
70.13
|
29.82
|
56,200
|
|
|
7/13/2022
|
-0.80 / -1.13%
|
71.00
|
71.40
|
70.00
|
70.00
|
70.87
|
29.48
|
61,000
|
|
|
7/12/2022
|
+2.30 / +3.36%
|
68.50
|
71.00
|
67.70
|
70.80
|
70.09
|
29.82
|
137,100
|
|
|
7/11/2022
|
-1.00 / -1.44%
|
68.50
|
69.40
|
67.50
|
68.50
|
68.64
|
28.85
|
67,700
|
|
|
7/8/2022
|
+1.50 / +2.21%
|
68.90
|
69.60
|
68.80
|
69.50
|
69.35
|
29.27
|
104,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
64.30
|
68.00
|
66.99
|
28.64
|
96,600
|
|
|
7/6/2022
|
-0.10 / -0.15%
|
68.10
|
70.00
|
66.00
|
68.00
|
68.03
|
28.64
|
340,500
|
|
|
7/5/2022
|
-2.60 / -3.68%
|
70.30
|
70.70
|
68.10
|
68.10
|
69.63
|
28.68
|
114,800
|
|
|
7/4/2022
|
-0.10 / -0.14%
|
71.80
|
71.80
|
70.40
|
70.70
|
70.76
|
29.78
|
88,100
|
|
|
7/1/2022
|
-1.00 / -1.39%
|
71.80
|
71.80
|
68.60
|
70.80
|
69.66
|
29.82
|
319,700
|
|
|
6/30/2022
|
-2.80 / -3.75%
|
73.80
|
74.20
|
71.80
|
71.80
|
72.94
|
30.24
|
253,900
|
|
|
6/29/2022
|
-1.50 / -1.97%
|
74.50
|
75.80
|
73.90
|
74.60
|
74.64
|
31.42
|
136,800
|
|
|
6/28/2022
|
-0.10 / -0.13%
|
75.50
|
76.60
|
75.00
|
76.10
|
75.94
|
32.05
|
145,000
|
|
|
6/27/2022
|
+1.40 / +1.87%
|
74.90
|
76.30
|
74.50
|
76.20
|
75.40
|
32.09
|
101,100
|
|
|
6/24/2022
|
+0.20 / +0.27%
|
75.80
|
75.80
|
74.00
|
74.80
|
74.78
|
31.50
|
100,300
|
|
|
6/23/2022
|
+1.10 / +1.50%
|
73.60
|
74.60
|
71.00
|
74.60
|
73.16
|
31.42
|
121,400
|
|
|
6/22/2022
|
+0.90 / +1.24%
|
73.50
|
74.20
|
72.60
|
73.50
|
73.24
|
30.95
|
198,000
|
|
|
6/21/2022
|
+0.20 / +0.28%
|
72.30
|
74.10
|
71.10
|
72.60
|
73.01
|
30.58
|
475,500
|
|
|
6/20/2022
|
-2.60 / -3.47%
|
76.80
|
76.90
|
72.40
|
72.40
|
74.64
|
30.49
|
316,000
|
|
|
6/17/2022
|
-0.50 / -0.66%
|
72.90
|
75.50
|
72.00
|
75.00
|
73.79
|
31.59
|
328,400
|
|
|
6/16/2022
|
+0.80 / +1.07%
|
76.00
|
77.80
|
75.50
|
75.50
|
76.31
|
31.80
|
279,700
|
|
|
6/15/2022
|
-1.50 / -1.97%
|
75.20
|
76.20
|
72.60
|
74.70
|
74.49
|
31.46
|
406,100
|
|
|
6/14/2022
|
-1.80 / -2.31%
|
75.50
|
76.80
|
73.70
|
76.20
|
75.23
|
32.09
|
605,800
|
|
|
6/13/2022
|
-5.80 / -6.92%
|
78.20
|
80.50
|
78.00
|
78.00
|
78.53
|
32.85
|
698,000
|
|
|
6/10/2022
|
-1.40 / -1.64%
|
84.20
|
87.80
|
83.60
|
83.80
|
85.46
|
35.29
|
547,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
86.00
|
86.50
|
84.70
|
85.20
|
85.49
|
35.88
|
249,100
|
|
|
6/8/2022
|
+5.50 / +6.90%
|
79.90
|
85.20
|
79.90
|
85.20
|
84.34
|
35.88
|
1,616,400
|
|
|
6/7/2022
|
0.00 / 0.00%
|
79.30
|
80.00
|
77.00
|
79.70
|
78.48
|
33.57
|
448,100
|
|
|