Closing price on 1/3/2024
|
|
Open |
66.00 |
High |
67.80 |
Low |
66.00 |
Volume |
10,900 |
Split-adjusted Price |
64.99 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2024
|
+1.80 / +2.73%
|
66.00
|
67.80
|
66.00
|
67.80
|
67.17
|
64.99
|
10,900
|
|
1/2/2024
|
+0.50 / +0.76%
|
66.00
|
66.00
|
65.50
|
66.00
|
65.79
|
63.27
|
3,400
|
|
12/29/2023
|
0.00 / 0.00%
|
65.50
|
65.70
|
65.50
|
65.50
|
65.56
|
62.79
|
1,800
|
|
12/28/2023
|
+0.50 / +0.77%
|
65.30
|
65.50
|
65.30
|
65.50
|
65.40
|
62.79
|
4,100
|
|
12/27/2023
|
-0.20 / -0.31%
|
65.30
|
65.30
|
65.00
|
65.00
|
65.15
|
62.31
|
5,400
|
|
12/26/2023
|
+0.70 / +1.09%
|
65.30
|
65.30
|
65.00
|
65.20
|
65.17
|
62.50
|
7,300
|
|
12/25/2023
|
+0.30 / +0.47%
|
64.50
|
64.50
|
64.30
|
64.50
|
64.37
|
61.83
|
1,200
|
|
12/22/2023
|
-0.30 / -0.47%
|
64.50
|
64.50
|
64.10
|
64.20
|
64.31
|
61.54
|
3,200
|
|
12/21/2023
|
+0.10 / +0.16%
|
64.40
|
64.50
|
64.20
|
64.50
|
64.37
|
61.83
|
4,600
|
|
12/20/2023
|
+0.20 / +0.31%
|
65.30
|
65.50
|
64.40
|
64.40
|
64.47
|
61.74
|
11,500
|
|
12/19/2023
|
0.00 / 0.00%
|
64.20
|
64.20
|
64.20
|
64.20
|
64.20
|
61.54
|
2,300
|
|
12/18/2023
|
-0.50 / -0.77%
|
64.70
|
64.70
|
64.10
|
64.20
|
64.38
|
61.54
|
6,000
|
|
12/15/2023
|
-0.60 / -0.92%
|
65.30
|
65.30
|
64.70
|
64.70
|
64.98
|
62.02
|
1,300
|
|
12/14/2023
|
+0.50 / +0.77%
|
65.00
|
65.40
|
64.80
|
65.30
|
65.15
|
62.60
|
6,100
|
|
12/13/2023
|
-0.20 / -0.31%
|
64.50
|
64.90
|
64.50
|
64.80
|
64.82
|
62.12
|
5,500
|
|
12/12/2023
|
+0.80 / +1.25%
|
64.30
|
65.00
|
64.00
|
65.00
|
64.20
|
62.31
|
6,600
|
|
12/11/2023
|
-0.40 / -0.62%
|
64.60
|
65.00
|
64.20
|
64.20
|
64.55
|
61.54
|
1,700
|
|
12/8/2023
|
+0.30 / +0.47%
|
64.50
|
65.00
|
64.50
|
64.60
|
64.69
|
61.93
|
3,300
|
|
12/7/2023
|
0.00 / 0.00%
|
64.50
|
65.10
|
64.30
|
64.30
|
64.66
|
61.64
|
7,000
|
|
12/6/2023
|
-0.20 / -0.31%
|
64.20
|
65.30
|
64.20
|
64.30
|
65.03
|
61.64
|
5,000
|
|
12/5/2023
|
-0.10 / -0.15%
|
64.10
|
64.50
|
64.00
|
64.50
|
64.09
|
61.83
|
1,100
|
|
12/4/2023
|
+0.10 / +0.16%
|
65.50
|
65.50
|
64.50
|
64.60
|
64.63
|
61.93
|
7,200
|
|
12/1/2023
|
+0.50 / +0.78%
|
64.50
|
64.50
|
64.40
|
64.50
|
64.49
|
61.83
|
16,100
|
|
11/30/2023
|
+0.30 / +0.47%
|
63.70
|
64.10
|
63.70
|
64.00
|
64.02
|
61.35
|
1,900
|
|
11/29/2023
|
-0.30 / -0.47%
|
63.50
|
64.00
|
63.50
|
63.70
|
63.97
|
61.06
|
6,200
|
|
11/28/2023
|
-0.20 / -0.31%
|
64.90
|
64.90
|
64.00
|
64.00
|
64.30
|
61.35
|
600
|
|
11/27/2023
|
+0.20 / +0.31%
|
64.20
|
64.20
|
64.00
|
64.20
|
64.13
|
61.54
|
700
|
|
11/24/2023
|
-0.90 / -1.39%
|
64.50
|
64.90
|
64.00
|
64.00
|
64.21
|
61.35
|
4,800
|
|
11/23/2023
|
0.00 / 0.00%
|
65.00
|
65.90
|
64.90
|
64.90
|
65.16
|
62.21
|
4,100
|
|
11/22/2023
|
+0.50 / +0.78%
|
64.50
|
65.00
|
64.50
|
64.90
|
64.73
|
62.21
|
9,600
|
|
|