|
Closing price on 8/10/2022
|
|
| Open |
72.90 |
| High |
74.80 |
| Low |
72.30 |
| Volume |
218,400 |
| Split-adjusted Price |
32.56 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+0.70 / +0.96%
|
72.90
|
74.80
|
72.30
|
73.60
|
74.00
|
32.56
|
218,400
|
|
|
8/9/2022
|
+0.90 / +1.25%
|
72.80
|
73.40
|
72.30
|
72.90
|
72.88
|
32.25
|
159,500
|
|
|
8/8/2022
|
+0.40 / +0.56%
|
71.60
|
72.40
|
71.50
|
72.00
|
71.90
|
31.85
|
81,100
|
|
|
8/5/2022
|
-0.40 / -0.56%
|
71.80
|
72.50
|
71.60
|
71.60
|
71.86
|
31.67
|
128,400
|
|
|
8/4/2022
|
-0.70 / -0.96%
|
73.30
|
73.40
|
72.00
|
72.00
|
72.63
|
31.85
|
140,300
|
|
|
8/3/2022
|
-0.30 / -0.41%
|
72.90
|
73.60
|
72.50
|
72.70
|
72.98
|
32.16
|
217,700
|
|
|
8/2/2022
|
+1.90 / +2.67%
|
71.00
|
73.90
|
70.50
|
73.00
|
72.29
|
32.29
|
390,800
|
|
|
8/1/2022
|
+1.10 / +1.57%
|
70.00
|
71.20
|
70.00
|
71.10
|
70.88
|
31.45
|
69,900
|
|
|
7/29/2022
|
-0.40 / -0.57%
|
71.80
|
71.80
|
70.00
|
70.00
|
70.60
|
30.96
|
113,000
|
|
|
7/28/2022
|
+0.70 / +1.00%
|
71.60
|
72.50
|
70.40
|
70.40
|
71.43
|
31.14
|
141,600
|
|
|
7/27/2022
|
+0.20 / +0.29%
|
69.20
|
70.70
|
69.00
|
69.70
|
69.57
|
30.83
|
41,900
|
|
|
7/26/2022
|
-1.30 / -1.84%
|
70.80
|
71.10
|
69.50
|
69.50
|
70.26
|
30.74
|
65,700
|
|
|
7/25/2022
|
-1.20 / -1.67%
|
71.90
|
71.90
|
70.80
|
70.80
|
71.26
|
31.32
|
60,600
|
|
|
7/22/2022
|
-0.60 / -0.83%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.53
|
31.85
|
68,600
|
|
|
7/21/2022
|
+0.10 / +0.14%
|
72.60
|
73.50
|
71.00
|
72.60
|
72.59
|
32.11
|
118,100
|
|
|
7/20/2022
|
+1.30 / +1.83%
|
71.20
|
72.60
|
71.20
|
72.50
|
72.22
|
32.07
|
83,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
71.40
|
71.50
|
70.60
|
71.20
|
71.27
|
31.49
|
62,300
|
|
|
7/18/2022
|
+1.70 / +2.45%
|
69.70
|
72.00
|
69.70
|
71.20
|
70.85
|
31.49
|
74,200
|
|
|
7/15/2022
|
-1.30 / -1.84%
|
70.80
|
70.80
|
69.40
|
69.50
|
69.79
|
30.74
|
60,400
|
|
|
7/14/2022
|
+0.80 / +1.14%
|
70.00
|
70.80
|
69.20
|
70.80
|
70.13
|
31.32
|
56,200
|
|
|
7/13/2022
|
-0.80 / -1.13%
|
71.00
|
71.40
|
70.00
|
70.00
|
70.87
|
30.96
|
61,000
|
|
|
7/12/2022
|
+2.30 / +3.36%
|
68.50
|
71.00
|
67.70
|
70.80
|
70.09
|
31.32
|
137,100
|
|
|
7/11/2022
|
-1.00 / -1.44%
|
68.50
|
69.40
|
67.50
|
68.50
|
68.64
|
30.30
|
67,700
|
|
|
7/8/2022
|
+1.50 / +2.21%
|
68.90
|
69.60
|
68.80
|
69.50
|
69.35
|
30.74
|
104,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
64.30
|
68.00
|
66.99
|
30.08
|
96,600
|
|
|
7/6/2022
|
-0.10 / -0.15%
|
68.10
|
70.00
|
66.00
|
68.00
|
68.03
|
30.08
|
340,500
|
|
|
7/5/2022
|
-2.60 / -3.68%
|
70.30
|
70.70
|
68.10
|
68.10
|
69.63
|
30.12
|
114,800
|
|
|
7/4/2022
|
-0.10 / -0.14%
|
71.80
|
71.80
|
70.40
|
70.70
|
70.76
|
31.27
|
88,100
|
|
|
7/1/2022
|
-1.00 / -1.39%
|
71.80
|
71.80
|
68.60
|
70.80
|
69.66
|
31.32
|
319,700
|
|
|
6/30/2022
|
-2.80 / -3.75%
|
73.80
|
74.20
|
71.80
|
71.80
|
72.94
|
31.76
|
253,900
|
|
|