|
|
Closing price on 3/27/2025
|
|
| Open |
52.40 |
| High |
53.10 |
| Low |
51.80 |
| Volume |
977,300 |
| Split-adjusted Price |
52.50 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
0.00 / 0.00%
|
52.40
|
53.10
|
51.80
|
52.50
|
52.37
|
52.50
|
977,300
|
|
|
3/26/2025
|
+2.00 / +3.96%
|
50.70
|
52.50
|
50.40
|
52.50
|
51.52
|
52.50
|
1,594,900
|
|
|
3/25/2025
|
+3.30 / +6.99%
|
47.25
|
50.50
|
47.25
|
50.50
|
49.54
|
50.50
|
2,965,200
|
|
|
3/24/2025
|
-0.10 / -0.21%
|
47.50
|
47.55
|
46.60
|
47.20
|
46.97
|
47.20
|
524,600
|
|
|
3/21/2025
|
+0.40 / +0.85%
|
47.00
|
47.70
|
46.85
|
47.30
|
47.23
|
47.30
|
470,100
|
|
|
3/20/2025
|
-0.05 / -0.11%
|
46.95
|
47.05
|
46.25
|
46.90
|
46.52
|
46.90
|
479,000
|
|
|
3/19/2025
|
+0.90 / +1.95%
|
46.05
|
47.50
|
45.75
|
46.95
|
46.57
|
46.95
|
1,117,800
|
|
|
3/18/2025
|
+0.45 / +0.99%
|
45.80
|
46.40
|
45.65
|
46.05
|
45.90
|
46.05
|
642,800
|
|
|
3/17/2025
|
-1.30 / -2.77%
|
47.00
|
47.20
|
45.50
|
45.60
|
45.96
|
45.60
|
1,360,500
|
|
|
3/14/2025
|
-0.55 / -1.16%
|
47.40
|
48.90
|
46.90
|
46.90
|
47.59
|
46.90
|
1,364,500
|
|
|
3/13/2025
|
-0.20 / -0.42%
|
47.65
|
48.10
|
46.60
|
47.45
|
47.49
|
47.45
|
1,199,600
|
|
|
3/12/2025
|
-0.25 / -0.52%
|
48.10
|
48.40
|
47.30
|
47.65
|
47.64
|
47.65
|
531,800
|
|
|
3/11/2025
|
+0.40 / +0.84%
|
47.05
|
48.70
|
46.80
|
47.90
|
47.80
|
47.90
|
1,167,000
|
|
|
3/10/2025
|
-0.05 / -0.11%
|
47.55
|
48.00
|
47.00
|
47.50
|
47.40
|
47.50
|
792,100
|
|
|
3/7/2025
|
+0.10 / +0.21%
|
47.60
|
47.75
|
47.15
|
47.55
|
47.44
|
47.55
|
686,100
|
|
|
3/6/2025
|
+1.05 / +2.26%
|
46.80
|
47.90
|
46.45
|
47.45
|
47.23
|
47.45
|
1,091,900
|
|
|
3/5/2025
|
-0.95 / -2.01%
|
47.35
|
47.35
|
46.40
|
46.40
|
46.82
|
46.40
|
843,100
|
|
|
3/4/2025
|
-0.30 / -0.63%
|
47.60
|
49.00
|
47.10
|
47.35
|
47.77
|
47.35
|
1,694,900
|
|
|
3/3/2025
|
+0.25 / +0.53%
|
47.70
|
47.70
|
46.80
|
47.65
|
47.26
|
47.65
|
572,300
|
|
|
2/28/2025
|
+0.60 / +1.28%
|
47.10
|
47.75
|
46.80
|
47.40
|
47.26
|
47.40
|
1,342,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
46.70
|
47.50
|
46.00
|
46.80
|
46.46
|
46.80
|
1,274,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
47.00
|
47.90
|
46.80
|
46.80
|
47.37
|
46.80
|
1,315,800
|
|
|
2/25/2025
|
-0.40 / -0.85%
|
47.50
|
47.50
|
46.40
|
46.80
|
46.70
|
46.80
|
1,215,200
|
|
|
2/24/2025
|
+0.60 / +1.29%
|
46.60
|
47.60
|
46.50
|
47.20
|
46.94
|
47.20
|
1,022,900
|
|
|
2/21/2025
|
+0.65 / +1.41%
|
46.00
|
46.70
|
45.55
|
46.60
|
46.08
|
46.60
|
806,900
|
|
|
2/20/2025
|
+1.00 / +2.22%
|
45.00
|
47.70
|
44.95
|
45.95
|
46.37
|
45.95
|
2,417,800
|
|
|
2/19/2025
|
-0.65 / -1.43%
|
45.75
|
45.75
|
44.60
|
44.95
|
45.02
|
44.95
|
879,900
|
|
|
2/18/2025
|
+0.50 / +1.11%
|
45.10
|
45.60
|
44.55
|
45.60
|
44.88
|
45.60
|
659,200
|
|
|
2/17/2025
|
+1.35 / +3.09%
|
44.20
|
46.20
|
44.20
|
45.10
|
45.41
|
45.10
|
2,044,100
|
|
|
2/14/2025
|
+0.40 / +0.92%
|
43.90
|
44.35
|
43.40
|
43.75
|
43.90
|
43.75
|
1,055,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:50:37 AM
|
|
|
|
|