|
Closing price on 9/17/2024
|
|
Open |
40.80 |
High |
41.40 |
Low |
40.50 |
Volume |
379,700 |
Split-adjusted Price |
41.40 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2024
|
+0.65 / +1.60%
|
40.80
|
41.40
|
40.50
|
41.40
|
40.83
|
41.40
|
379,700
|
|
9/16/2024
|
-0.10 / -0.24%
|
40.95
|
41.55
|
40.75
|
40.75
|
41.03
|
40.75
|
646,100
|
|
9/13/2024
|
-0.10 / -0.24%
|
40.95
|
41.20
|
40.60
|
40.85
|
40.77
|
40.85
|
184,000
|
|
9/12/2024
|
0.00 / 0.00%
|
41.45
|
41.45
|
40.90
|
40.95
|
41.18
|
40.95
|
164,600
|
|
9/11/2024
|
+0.35 / +0.86%
|
40.60
|
41.20
|
40.45
|
40.95
|
40.69
|
40.95
|
214,500
|
|
9/10/2024
|
-0.50 / -1.22%
|
41.20
|
41.30
|
40.50
|
40.60
|
40.75
|
40.60
|
295,800
|
|
9/9/2024
|
+0.25 / +0.61%
|
41.05
|
41.15
|
40.30
|
41.10
|
40.79
|
41.10
|
113,200
|
|
9/6/2024
|
+0.20 / +0.49%
|
40.65
|
41.20
|
40.10
|
40.85
|
40.63
|
40.85
|
230,900
|
|
9/5/2024
|
-0.45 / -1.09%
|
41.20
|
41.60
|
40.60
|
40.65
|
41.03
|
40.65
|
317,600
|
|
9/4/2024
|
-1.10 / -2.61%
|
41.50
|
41.80
|
40.90
|
41.10
|
41.13
|
41.10
|
396,200
|
|
8/30/2024
|
0.00 / 0.00%
|
42.70
|
42.75
|
42.00
|
42.20
|
42.25
|
42.20
|
186,000
|
|
8/29/2024
|
-0.40 / -0.94%
|
42.95
|
43.00
|
42.20
|
42.20
|
42.55
|
42.20
|
272,800
|
|
8/28/2024
|
+1.40 / +3.40%
|
41.45
|
43.00
|
41.45
|
42.60
|
42.47
|
42.60
|
936,100
|
|
8/27/2024
|
+0.40 / +0.98%
|
40.80
|
41.25
|
40.80
|
41.20
|
40.98
|
41.20
|
180,200
|
|
8/26/2024
|
-0.10 / -0.24%
|
41.40
|
41.40
|
40.80
|
40.80
|
41.02
|
40.80
|
182,600
|
|
8/23/2024
|
-0.20 / -0.49%
|
41.10
|
41.25
|
40.50
|
40.90
|
40.78
|
40.90
|
267,900
|
|
8/22/2024
|
-0.20 / -0.48%
|
41.45
|
41.55
|
41.00
|
41.10
|
41.23
|
41.10
|
208,500
|
|
8/21/2024
|
+0.15 / +0.36%
|
41.20
|
41.45
|
41.00
|
41.30
|
41.25
|
41.30
|
219,400
|
|
8/20/2024
|
+0.25 / +0.61%
|
41.30
|
41.40
|
40.70
|
41.15
|
41.05
|
41.15
|
319,300
|
|
8/19/2024
|
+0.20 / +0.49%
|
41.05
|
41.40
|
40.60
|
40.90
|
40.87
|
40.90
|
246,400
|
|
8/16/2024
|
+1.60 / +4.09%
|
39.10
|
40.70
|
39.10
|
40.70
|
40.25
|
40.70
|
340,200
|
|
8/15/2024
|
-0.70 / -1.76%
|
39.55
|
39.85
|
39.10
|
39.10
|
39.29
|
39.10
|
175,800
|
|
8/14/2024
|
0.00 / 0.00%
|
39.80
|
40.25
|
39.70
|
39.80
|
39.91
|
39.80
|
121,100
|
|
8/13/2024
|
-0.45 / -1.12%
|
40.25
|
40.30
|
39.65
|
39.80
|
39.87
|
39.80
|
195,000
|
|
8/12/2024
|
+0.65 / +1.64%
|
39.60
|
40.25
|
39.60
|
40.25
|
39.94
|
40.25
|
98,800
|
|
8/9/2024
|
+0.45 / +1.15%
|
39.65
|
39.85
|
39.15
|
39.60
|
39.41
|
39.60
|
202,100
|
|
8/8/2024
|
-0.50 / -1.26%
|
39.65
|
39.65
|
38.95
|
39.15
|
39.22
|
39.15
|
148,100
|
|
8/7/2024
|
+0.65 / +1.67%
|
39.20
|
39.70
|
38.70
|
39.65
|
38.98
|
39.65
|
143,900
|
|
8/6/2024
|
+1.00 / +2.63%
|
38.50
|
39.00
|
37.25
|
39.00
|
38.18
|
39.00
|
286,200
|
|
8/5/2024
|
-2.00 / -5.00%
|
39.00
|
39.85
|
38.00
|
38.00
|
38.65
|
38.00
|
607,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|