|
Closing price on 11/1/2023
|
|
Open |
29.50 |
High |
29.75 |
Low |
28.60 |
Volume |
83,800 |
Split-adjusted Price |
28.50 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
+0.05 / +0.17%
|
29.50
|
29.75
|
28.60
|
29.55
|
29.34
|
28.50
|
83,800
|
|
10/31/2023
|
-0.50 / -1.67%
|
30.30
|
30.50
|
29.50
|
29.50
|
29.98
|
28.46
|
194,700
|
|
10/30/2023
|
-1.20 / -3.85%
|
31.20
|
31.80
|
30.00
|
30.00
|
30.95
|
28.94
|
140,400
|
|
10/27/2023
|
+0.30 / +0.97%
|
30.70
|
31.40
|
29.00
|
31.20
|
30.87
|
30.09
|
168,300
|
|
10/26/2023
|
-1.60 / -4.92%
|
32.00
|
32.00
|
30.30
|
30.90
|
30.77
|
29.81
|
308,400
|
|
10/25/2023
|
-0.50 / -1.52%
|
33.20
|
33.20
|
32.50
|
32.50
|
32.81
|
31.35
|
230,800
|
|
10/24/2023
|
+0.30 / +0.92%
|
32.30
|
33.00
|
32.30
|
33.00
|
32.76
|
31.83
|
142,000
|
|
10/23/2023
|
-0.90 / -2.68%
|
33.60
|
33.60
|
32.00
|
32.70
|
32.82
|
31.54
|
223,700
|
|
10/20/2023
|
+0.20 / +0.60%
|
33.40
|
33.60
|
32.20
|
33.60
|
32.89
|
32.41
|
404,100
|
|
10/19/2023
|
-0.60 / -1.76%
|
34.40
|
34.40
|
33.00
|
33.40
|
33.76
|
32.22
|
240,600
|
|
10/18/2023
|
-1.45 / -4.09%
|
35.45
|
35.70
|
33.20
|
34.00
|
34.81
|
32.80
|
504,700
|
|
10/17/2023
|
-0.35 / -0.98%
|
35.90
|
35.95
|
35.25
|
35.45
|
35.50
|
34.19
|
487,800
|
|
10/16/2023
|
+0.90 / +2.58%
|
36.00
|
36.10
|
35.20
|
35.80
|
35.75
|
34.53
|
565,600
|
|
10/13/2023
|
+1.95 / +5.92%
|
32.90
|
34.90
|
32.80
|
34.90
|
33.89
|
33.66
|
483,100
|
|
10/12/2023
|
+0.15 / +0.46%
|
33.30
|
33.50
|
32.80
|
32.95
|
33.15
|
31.78
|
248,000
|
|
10/11/2023
|
+0.95 / +2.98%
|
31.85
|
33.20
|
31.85
|
32.80
|
32.57
|
31.64
|
232,200
|
|
10/10/2023
|
-0.15 / -0.47%
|
32.00
|
32.25
|
30.80
|
31.85
|
31.94
|
30.72
|
238,400
|
|
10/9/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.80
|
32.00
|
32.00
|
30.87
|
123,200
|
|
10/6/2023
|
-0.20 / -0.62%
|
32.00
|
32.30
|
31.80
|
32.00
|
32.04
|
30.87
|
65,500
|
|
10/5/2023
|
+0.70 / +2.22%
|
32.35
|
32.70
|
31.50
|
32.20
|
32.07
|
31.06
|
178,400
|
|
10/4/2023
|
+0.35 / +1.12%
|
31.10
|
31.50
|
30.80
|
31.50
|
31.17
|
30.38
|
134,000
|
|
10/3/2023
|
-0.75 / -2.35%
|
31.90
|
31.90
|
30.50
|
31.15
|
31.17
|
30.05
|
231,000
|
|
10/2/2023
|
+0.40 / +1.27%
|
31.55
|
32.20
|
31.55
|
31.90
|
31.83
|
30.77
|
104,700
|
|
9/29/2023
|
-0.90 / -2.78%
|
32.10
|
32.50
|
31.50
|
31.50
|
32.19
|
30.38
|
163,100
|
|
9/28/2023
|
0.00 / 0.00%
|
32.40
|
32.60
|
31.50
|
32.40
|
32.25
|
31.25
|
192,200
|
|
9/27/2023
|
+0.90 / +2.86%
|
31.75
|
32.80
|
31.50
|
32.40
|
31.82
|
31.25
|
225,500
|
|
9/26/2023
|
-0.90 / -1.41%
|
63.90
|
64.70
|
63.00
|
63.00
|
63.92
|
30.38
|
324,400
|
|
9/25/2023
|
-3.20 / -4.77%
|
67.50
|
67.80
|
63.90
|
63.90
|
66.13
|
30.82
|
327,400
|
|
9/22/2023
|
-1.80 / -2.61%
|
68.30
|
68.30
|
66.40
|
67.10
|
67.39
|
32.36
|
263,400
|
|
9/21/2023
|
+0.50 / +0.73%
|
68.50
|
69.90
|
68.40
|
68.90
|
68.96
|
33.23
|
189,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|