|
Closing price on 8/26/2022
|
|
| Open |
74.00 |
| High |
74.00 |
| Low |
72.90 |
| Volume |
137,300 |
| Split-adjusted Price |
30.74 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.90 / -1.22%
|
74.00
|
74.00
|
72.90
|
73.00
|
73.31
|
30.74
|
137,300
|
|
|
8/25/2022
|
-0.10 / -0.14%
|
74.30
|
75.50
|
73.80
|
73.90
|
74.36
|
31.12
|
231,400
|
|
|
8/24/2022
|
+1.60 / +2.21%
|
72.20
|
74.50
|
72.20
|
74.00
|
73.58
|
31.17
|
237,400
|
|
|
8/23/2022
|
+0.10 / +0.14%
|
71.60
|
72.60
|
71.60
|
72.40
|
72.15
|
30.49
|
78,700
|
|
|
8/22/2022
|
-0.10 / -0.14%
|
72.00
|
72.40
|
71.40
|
72.30
|
71.97
|
30.45
|
136,700
|
|
|
8/19/2022
|
-0.90 / -1.23%
|
73.00
|
73.20
|
72.40
|
72.40
|
72.70
|
30.49
|
86,600
|
|
|
8/18/2022
|
+0.30 / +0.41%
|
73.00
|
73.90
|
72.50
|
73.30
|
73.21
|
30.87
|
134,000
|
|
|
8/17/2022
|
-0.50 / -0.68%
|
74.00
|
74.00
|
72.80
|
73.00
|
73.15
|
30.74
|
218,800
|
|
|
8/16/2022
|
+0.70 / +0.96%
|
72.80
|
73.70
|
72.00
|
73.50
|
72.70
|
30.95
|
139,900
|
|
|
8/15/2022
|
+0.40 / +0.55%
|
73.80
|
73.80
|
72.40
|
72.80
|
72.86
|
30.66
|
71,600
|
|
|
8/12/2022
|
+0.40 / +0.56%
|
71.80
|
73.00
|
71.80
|
72.40
|
72.39
|
30.49
|
103,500
|
|
|
8/11/2022
|
-1.60 / -2.17%
|
73.70
|
74.10
|
71.70
|
72.00
|
72.71
|
30.32
|
135,500
|
|
|
8/10/2022
|
+0.70 / +0.96%
|
72.90
|
74.80
|
72.30
|
73.60
|
74.00
|
31.00
|
218,400
|
|
|
8/9/2022
|
+0.90 / +1.25%
|
72.80
|
73.40
|
72.30
|
72.90
|
72.88
|
30.70
|
159,500
|
|
|
8/8/2022
|
+0.40 / +0.56%
|
71.60
|
72.40
|
71.50
|
72.00
|
71.90
|
30.32
|
81,100
|
|
|
8/5/2022
|
-0.40 / -0.56%
|
71.80
|
72.50
|
71.60
|
71.60
|
71.86
|
30.15
|
128,400
|
|
|
8/4/2022
|
-0.70 / -0.96%
|
73.30
|
73.40
|
72.00
|
72.00
|
72.63
|
30.32
|
140,300
|
|
|
8/3/2022
|
-0.30 / -0.41%
|
72.90
|
73.60
|
72.50
|
72.70
|
72.98
|
30.62
|
217,700
|
|
|
8/2/2022
|
+1.90 / +2.67%
|
71.00
|
73.90
|
70.50
|
73.00
|
72.29
|
30.74
|
390,800
|
|
|
8/1/2022
|
+1.10 / +1.57%
|
70.00
|
71.20
|
70.00
|
71.10
|
70.88
|
29.94
|
69,900
|
|
|
7/29/2022
|
-0.40 / -0.57%
|
71.80
|
71.80
|
70.00
|
70.00
|
70.60
|
29.48
|
113,000
|
|
|
7/28/2022
|
+0.70 / +1.00%
|
71.60
|
72.50
|
70.40
|
70.40
|
71.43
|
29.65
|
141,600
|
|
|
7/27/2022
|
+0.20 / +0.29%
|
69.20
|
70.70
|
69.00
|
69.70
|
69.57
|
29.35
|
41,900
|
|
|
7/26/2022
|
-1.30 / -1.84%
|
70.80
|
71.10
|
69.50
|
69.50
|
70.26
|
29.27
|
65,700
|
|
|
7/25/2022
|
-1.20 / -1.67%
|
71.90
|
71.90
|
70.80
|
70.80
|
71.26
|
29.82
|
60,600
|
|
|
7/22/2022
|
-0.60 / -0.83%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.53
|
30.32
|
68,600
|
|
|
7/21/2022
|
+0.10 / +0.14%
|
72.60
|
73.50
|
71.00
|
72.60
|
72.59
|
30.58
|
118,100
|
|
|
7/20/2022
|
+1.30 / +1.83%
|
71.20
|
72.60
|
71.20
|
72.50
|
72.22
|
30.53
|
83,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
71.40
|
71.50
|
70.60
|
71.20
|
71.27
|
29.99
|
62,300
|
|
|
7/18/2022
|
+1.70 / +2.45%
|
69.70
|
72.00
|
69.70
|
71.20
|
70.85
|
29.99
|
74,200
|
|
|