|
Closing price on 11/20/2024
|
|
Open |
37.00 |
High |
37.65 |
Low |
36.75 |
Volume |
158,200 |
Split-adjusted Price |
37.20 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2024
|
+0.20 / +0.54%
|
37.00
|
37.65
|
36.75
|
37.20
|
37.31
|
37.20
|
158,200
|
|
11/19/2024
|
-0.30 / -0.80%
|
37.05
|
37.45
|
37.00
|
37.00
|
37.19
|
37.00
|
169,200
|
|
11/18/2024
|
-0.05 / -0.13%
|
37.30
|
37.50
|
36.90
|
37.30
|
37.26
|
37.30
|
162,200
|
|
11/15/2024
|
-0.70 / -1.84%
|
38.00
|
38.05
|
37.15
|
37.35
|
37.61
|
37.35
|
520,300
|
|
11/14/2024
|
-0.50 / -1.30%
|
38.40
|
38.60
|
38.05
|
38.05
|
38.30
|
38.05
|
209,200
|
|
11/13/2024
|
-0.45 / -1.15%
|
38.90
|
38.95
|
38.15
|
38.55
|
38.52
|
38.55
|
255,700
|
|
11/12/2024
|
-0.35 / -0.89%
|
39.30
|
39.70
|
39.00
|
39.00
|
39.31
|
39.00
|
190,900
|
|
11/11/2024
|
+0.40 / +1.03%
|
39.00
|
39.70
|
38.70
|
39.35
|
39.29
|
39.35
|
312,400
|
|
11/8/2024
|
+0.20 / +0.52%
|
38.75
|
39.10
|
38.75
|
38.95
|
38.95
|
38.95
|
213,100
|
|
11/7/2024
|
-0.40 / -1.02%
|
39.25
|
39.50
|
38.75
|
38.75
|
39.14
|
38.75
|
79,200
|
|
11/6/2024
|
+0.95 / +2.49%
|
38.25
|
39.60
|
38.25
|
39.15
|
39.20
|
39.15
|
516,400
|
|
11/5/2024
|
+0.10 / +0.26%
|
38.20
|
38.30
|
38.05
|
38.20
|
38.19
|
38.20
|
96,800
|
|
11/4/2024
|
-0.35 / -0.91%
|
38.45
|
38.45
|
38.00
|
38.10
|
38.18
|
38.10
|
488,400
|
|
11/1/2024
|
-0.20 / -0.52%
|
38.45
|
38.75
|
38.40
|
38.45
|
38.51
|
38.45
|
223,100
|
|
10/31/2024
|
-0.05 / -0.13%
|
39.00
|
39.00
|
38.50
|
38.65
|
38.64
|
38.65
|
174,400
|
|
10/30/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.65
|
38.70
|
38.77
|
38.70
|
218,000
|
|
10/29/2024
|
+0.35 / +0.91%
|
38.35
|
38.90
|
38.35
|
38.70
|
38.71
|
38.70
|
185,700
|
|
10/28/2024
|
-0.20 / -0.52%
|
38.55
|
38.80
|
38.00
|
38.35
|
38.27
|
38.35
|
364,600
|
|
10/25/2024
|
0.00 / 0.00%
|
38.60
|
38.65
|
38.45
|
38.55
|
38.54
|
38.55
|
283,300
|
|
10/24/2024
|
-0.35 / -0.90%
|
39.15
|
39.20
|
38.50
|
38.55
|
38.70
|
38.55
|
278,200
|
|
10/23/2024
|
+0.25 / +0.65%
|
38.50
|
39.00
|
38.50
|
38.90
|
38.81
|
38.90
|
345,800
|
|
10/22/2024
|
-1.10 / -2.77%
|
39.65
|
39.85
|
38.00
|
38.65
|
39.17
|
38.65
|
624,900
|
|
10/21/2024
|
-1.10 / -2.69%
|
40.90
|
40.90
|
39.70
|
39.75
|
40.22
|
39.75
|
528,000
|
|
10/18/2024
|
-0.25 / -0.59%
|
42.60
|
43.20
|
42.35
|
42.35
|
42.57
|
40.85
|
732,800
|
|
10/17/2024
|
+0.20 / +0.47%
|
42.55
|
42.70
|
41.85
|
42.60
|
42.27
|
41.09
|
587,500
|
|
10/16/2024
|
-0.55 / -1.28%
|
42.70
|
43.05
|
42.05
|
42.40
|
42.54
|
40.90
|
531,300
|
|
10/15/2024
|
-0.60 / -1.38%
|
43.95
|
43.95
|
42.90
|
42.95
|
43.26
|
41.43
|
550,100
|
|
10/14/2024
|
+0.75 / +1.75%
|
43.05
|
44.20
|
42.90
|
43.55
|
43.63
|
42.01
|
1,327,800
|
|
10/11/2024
|
-0.15 / -0.35%
|
43.00
|
43.35
|
42.80
|
42.80
|
42.99
|
41.28
|
310,300
|
|
10/10/2024
|
-0.35 / -0.81%
|
43.55
|
43.60
|
42.95
|
42.95
|
43.37
|
41.43
|
455,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|