|
Closing price on 2/5/2024
|
|
| Open |
33.80 |
| High |
34.50 |
| Low |
33.80 |
| Volume |
623,800 |
| Split-adjusted Price |
32.75 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
+0.15 / +0.44%
|
33.80
|
34.50
|
33.80
|
33.95
|
34.14
|
32.75
|
623,800
|
|
|
2/2/2024
|
-0.60 / -1.74%
|
34.05
|
34.30
|
33.60
|
33.80
|
33.79
|
32.60
|
814,900
|
|
|
2/1/2024
|
+1.45 / +4.40%
|
32.95
|
34.50
|
32.95
|
34.40
|
33.99
|
33.18
|
838,700
|
|
|
1/31/2024
|
-0.90 / -2.66%
|
33.90
|
33.90
|
32.90
|
32.95
|
33.21
|
31.78
|
743,000
|
|
|
1/30/2024
|
+0.60 / +1.80%
|
33.05
|
34.10
|
32.90
|
33.85
|
33.62
|
32.65
|
710,200
|
|
|
1/29/2024
|
+1.70 / +5.39%
|
31.55
|
33.25
|
31.55
|
33.25
|
32.69
|
32.07
|
1,227,600
|
|
|
1/26/2024
|
+0.50 / +1.61%
|
30.95
|
31.80
|
30.95
|
31.55
|
31.41
|
30.43
|
326,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
30.90
|
31.20
|
30.85
|
31.05
|
30.95
|
29.95
|
122,800
|
|
|
1/24/2024
|
+0.15 / +0.49%
|
30.90
|
31.25
|
30.80
|
31.05
|
31.11
|
29.95
|
137,000
|
|
|
1/23/2024
|
-0.10 / -0.32%
|
31.00
|
31.25
|
30.65
|
30.90
|
30.94
|
29.81
|
147,700
|
|
|
1/22/2024
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.85
|
31.00
|
31.08
|
29.90
|
234,400
|
|
|
1/19/2024
|
+0.80 / +2.61%
|
30.80
|
31.80
|
30.80
|
31.50
|
31.27
|
30.38
|
339,900
|
|
|
1/18/2024
|
+0.20 / +0.66%
|
30.60
|
30.85
|
30.50
|
30.70
|
30.65
|
29.61
|
155,800
|
|
|
1/17/2024
|
+0.35 / +1.16%
|
30.50
|
30.70
|
30.30
|
30.50
|
30.53
|
29.42
|
173,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
30.30
|
30.40
|
29.50
|
30.15
|
30.11
|
29.08
|
186,600
|
|
|
1/15/2024
|
-0.15 / -0.50%
|
30.40
|
30.70
|
30.00
|
30.15
|
30.33
|
29.08
|
142,300
|
|
|
1/12/2024
|
-0.60 / -1.94%
|
30.90
|
30.90
|
30.30
|
30.30
|
30.60
|
29.23
|
327,700
|
|
|
1/11/2024
|
-0.25 / -0.80%
|
31.35
|
31.35
|
30.70
|
30.90
|
30.89
|
29.81
|
247,300
|
|
|
1/10/2024
|
0.00 / 0.00%
|
31.10
|
31.45
|
31.05
|
31.15
|
31.16
|
30.05
|
204,800
|
|
|
1/9/2024
|
-0.20 / -0.64%
|
31.35
|
31.35
|
31.05
|
31.15
|
31.15
|
30.05
|
218,800
|
|
|
1/8/2024
|
0.00 / 0.00%
|
31.45
|
31.55
|
31.00
|
31.35
|
31.28
|
30.24
|
224,100
|
|
|
1/5/2024
|
-0.15 / -0.48%
|
31.50
|
31.50
|
31.10
|
31.35
|
31.35
|
30.24
|
269,800
|
|
|
1/4/2024
|
-0.30 / -0.94%
|
31.85
|
31.85
|
31.45
|
31.50
|
31.65
|
30.38
|
452,200
|
|
|
1/3/2024
|
+0.10 / +0.32%
|
31.35
|
32.10
|
31.35
|
31.80
|
31.74
|
30.67
|
312,400
|
|
|
1/2/2024
|
+0.10 / +0.32%
|
32.30
|
32.30
|
31.20
|
31.70
|
31.74
|
30.58
|
339,200
|
|
|
12/29/2023
|
+0.20 / +0.64%
|
31.50
|
32.95
|
31.40
|
31.60
|
32.12
|
30.48
|
793,800
|
|
|
12/28/2023
|
+0.20 / +0.64%
|
31.20
|
31.55
|
31.00
|
31.40
|
31.29
|
30.29
|
255,300
|
|
|
12/27/2023
|
+0.20 / +0.65%
|
31.15
|
31.90
|
31.15
|
31.20
|
31.41
|
30.09
|
399,900
|
|
|
12/26/2023
|
+1.10 / +3.68%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.68
|
29.90
|
669,100
|
|
|
12/25/2023
|
+0.40 / +1.36%
|
29.65
|
30.00
|
29.55
|
29.90
|
29.88
|
28.84
|
257,700
|
|
|