|
Closing price on 8/14/2026
|
|
| Open |
36.25 |
| High |
36.35 |
| Low |
35.90 |
| Volume |
119,300 |
| Split-adjusted Price |
35.95 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.25 / -0.69%
|
36.25
|
36.35
|
35.90
|
35.95
|
36.13
|
35.95
|
119,300
|
|
|
8/13/2026
|
-0.30 / -0.82%
|
36.70
|
37.15
|
36.20
|
36.20
|
36.67
|
36.20
|
308,000
|
|
|
8/12/2026
|
+0.15 / +0.41%
|
36.20
|
36.70
|
36.20
|
36.50
|
36.39
|
36.50
|
162,900
|
|
|
8/11/2026
|
-0.35 / -0.95%
|
36.70
|
36.70
|
36.35
|
36.35
|
36.50
|
36.35
|
120,500
|
|
|
8/10/2026
|
+0.65 / +1.80%
|
36.70
|
36.75
|
36.20
|
36.70
|
36.47
|
36.70
|
235,900
|
|
|
8/7/2026
|
+0.15 / +0.42%
|
35.90
|
37.25
|
35.90
|
36.05
|
36.55
|
36.05
|
441,000
|
|
|
8/6/2026
|
+0.10 / +0.28%
|
35.75
|
36.50
|
35.00
|
35.90
|
35.83
|
35.90
|
109,200
|
|
|
8/5/2026
|
-0.20 / -0.56%
|
36.30
|
36.30
|
35.70
|
35.80
|
35.93
|
35.80
|
187,800
|
|
|
8/4/2026
|
-0.40 / -1.10%
|
36.30
|
36.60
|
35.90
|
36.00
|
36.05
|
36.00
|
218,700
|
|
|
8/3/2026
|
+0.40 / +1.11%
|
36.05
|
36.40
|
35.90
|
36.40
|
36.26
|
36.40
|
194,800
|
|
|
7/31/2026
|
+0.05 / +0.14%
|
36.20
|
36.45
|
35.80
|
36.00
|
35.93
|
36.00
|
122,300
|
|
|
7/30/2026
|
+0.85 / +2.42%
|
35.30
|
36.00
|
35.10
|
35.95
|
35.59
|
35.95
|
129,200
|
|
|
7/29/2026
|
-0.05 / -0.14%
|
35.30
|
36.00
|
34.90
|
35.10
|
35.16
|
35.10
|
194,100
|
|
|
7/28/2026
|
-0.15 / -0.42%
|
35.15
|
35.15
|
34.40
|
35.15
|
34.82
|
35.15
|
162,100
|
|
|
7/27/2026
|
-0.45 / -1.26%
|
35.75
|
35.90
|
35.20
|
35.30
|
35.48
|
35.30
|
167,300
|
|
|
7/24/2026
|
-0.05 / -0.14%
|
35.50
|
35.90
|
35.50
|
35.75
|
35.71
|
35.75
|
88,700
|
|
|
7/23/2026
|
-0.10 / -0.28%
|
35.80
|
36.35
|
34.80
|
35.80
|
35.42
|
35.80
|
220,100
|
|
|
7/22/2026
|
-0.35 / -0.97%
|
36.50
|
37.15
|
35.80
|
35.90
|
36.12
|
35.90
|
306,900
|
|
|
7/21/2026
|
-0.45 / -1.23%
|
36.20
|
36.80
|
35.90
|
36.25
|
36.39
|
36.25
|
234,400
|
|
|
7/20/2026
|
-1.05 / -2.78%
|
37.65
|
37.75
|
36.55
|
36.70
|
37.11
|
36.70
|
114,900
|
|
|
7/17/2026
|
-0.05 / -0.13%
|
37.75
|
37.80
|
37.40
|
37.75
|
37.61
|
37.75
|
93,000
|
|
|
7/16/2026
|
+0.40 / +1.07%
|
37.40
|
37.80
|
36.80
|
37.80
|
37.07
|
37.80
|
243,800
|
|
|
7/15/2026
|
-0.80 / -2.09%
|
38.20
|
38.20
|
37.30
|
37.40
|
37.67
|
37.40
|
109,100
|
|
|
7/14/2026
|
+0.45 / +1.19%
|
37.75
|
38.35
|
37.60
|
38.20
|
38.02
|
38.20
|
164,100
|
|
|
7/13/2026
|
-0.70 / -1.82%
|
38.45
|
38.45
|
37.60
|
37.75
|
37.91
|
37.75
|
214,100
|
|
|
7/10/2026
|
+0.05 / +0.13%
|
38.75
|
38.85
|
38.40
|
38.45
|
38.49
|
38.45
|
155,900
|
|
|
7/9/2026
|
-0.10 / -0.26%
|
38.50
|
38.75
|
38.40
|
38.40
|
38.53
|
38.40
|
81,300
|
|
|
7/8/2026
|
+0.05 / +0.13%
|
38.25
|
38.95
|
38.25
|
38.50
|
38.58
|
38.50
|
138,800
|
|
|
7/7/2026
|
+0.45 / +1.18%
|
38.25
|
38.50
|
38.05
|
38.45
|
38.30
|
38.45
|
139,600
|
|
|
7/6/2026
|
-0.75 / -1.94%
|
38.75
|
38.95
|
38.00
|
38.00
|
38.61
|
38.00
|
391,800
|
|
|