|
Closing price on 8/10/2023
|
|
Open |
62.50 |
High |
62.50 |
Low |
61.00 |
Volume |
87,200 |
Split-adjusted Price |
28.29 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2023
|
-0.80 / -1.29%
|
62.50
|
62.50
|
61.00
|
61.20
|
61.70
|
28.29
|
87,200
|
|
8/9/2023
|
-0.50 / -0.80%
|
62.20
|
62.80
|
61.50
|
62.00
|
62.04
|
28.66
|
196,000
|
|
8/8/2023
|
-0.70 / -1.11%
|
63.20
|
63.60
|
62.50
|
62.50
|
62.87
|
28.89
|
94,000
|
|
8/7/2023
|
-0.60 / -0.94%
|
63.80
|
64.00
|
63.00
|
63.20
|
63.40
|
29.21
|
220,200
|
|
8/4/2023
|
+0.50 / +0.79%
|
63.30
|
64.00
|
63.10
|
63.80
|
63.42
|
29.49
|
71,300
|
|
8/3/2023
|
+1.00 / +1.61%
|
62.80
|
64.60
|
62.20
|
63.30
|
63.59
|
29.26
|
227,700
|
|
8/2/2023
|
-0.60 / -0.95%
|
63.00
|
63.50
|
62.00
|
62.30
|
62.87
|
28.80
|
104,500
|
|
8/1/2023
|
+1.40 / +2.28%
|
61.50
|
63.60
|
61.20
|
62.90
|
62.70
|
29.07
|
419,200
|
|
7/31/2023
|
+0.40 / +0.65%
|
61.50
|
61.50
|
60.80
|
61.50
|
60.98
|
28.43
|
108,400
|
|
7/28/2023
|
-0.40 / -0.65%
|
61.50
|
61.90
|
61.00
|
61.10
|
61.29
|
28.24
|
70,800
|
|
7/27/2023
|
0.00 / 0.00%
|
61.40
|
61.70
|
61.00
|
61.50
|
61.30
|
28.43
|
111,500
|
|
7/26/2023
|
+0.40 / +0.65%
|
61.30
|
62.30
|
61.30
|
61.50
|
61.77
|
28.43
|
118,800
|
|
7/25/2023
|
-0.40 / -0.65%
|
61.50
|
61.70
|
61.00
|
61.10
|
61.24
|
28.24
|
116,200
|
|
7/24/2023
|
+0.40 / +0.65%
|
61.30
|
62.20
|
61.00
|
61.50
|
61.63
|
28.43
|
177,000
|
|
7/21/2023
|
-0.70 / -1.13%
|
61.50
|
61.50
|
60.70
|
61.10
|
61.01
|
28.24
|
284,700
|
|
7/20/2023
|
+0.40 / +0.65%
|
61.00
|
61.80
|
60.60
|
61.80
|
61.24
|
28.57
|
161,000
|
|
7/19/2023
|
-0.50 / -0.81%
|
62.30
|
62.50
|
61.10
|
61.40
|
61.63
|
28.38
|
93,100
|
|
7/18/2023
|
-0.60 / -0.96%
|
62.50
|
62.60
|
61.60
|
61.90
|
62.01
|
28.61
|
147,700
|
|
7/17/2023
|
+1.30 / +2.12%
|
61.20
|
63.10
|
61.20
|
62.50
|
62.17
|
28.89
|
274,400
|
|
7/14/2023
|
+1.20 / +2.00%
|
60.30
|
61.20
|
60.00
|
61.20
|
60.66
|
28.29
|
99,300
|
|
7/13/2023
|
-0.10 / -0.17%
|
60.40
|
60.90
|
59.80
|
60.00
|
60.31
|
27.73
|
196,800
|
|
7/12/2023
|
-1.00 / -1.64%
|
61.30
|
61.50
|
60.10
|
60.10
|
60.67
|
27.78
|
130,000
|
|
7/11/2023
|
-0.10 / -0.16%
|
61.40
|
61.90
|
60.60
|
61.10
|
61.13
|
28.24
|
164,600
|
|
7/10/2023
|
+0.50 / +0.82%
|
61.20
|
61.50
|
60.60
|
61.20
|
61.06
|
28.29
|
104,200
|
|
7/7/2023
|
+1.90 / +3.23%
|
58.80
|
60.80
|
58.80
|
60.70
|
60.19
|
28.06
|
427,500
|
|
7/6/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.30
|
58.80
|
58.69
|
27.18
|
110,400
|
|
7/5/2023
|
-0.20 / -0.34%
|
59.40
|
59.40
|
58.80
|
58.80
|
58.98
|
27.18
|
215,700
|
|
7/4/2023
|
+0.60 / +1.03%
|
58.40
|
59.20
|
57.90
|
59.00
|
58.50
|
27.27
|
119,600
|
|
7/3/2023
|
+0.40 / +0.69%
|
58.60
|
58.60
|
57.60
|
58.40
|
57.90
|
26.99
|
71,500
|
|
6/30/2023
|
+0.80 / +1.40%
|
57.20
|
58.00
|
57.20
|
58.00
|
57.59
|
26.81
|
130,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|