Closing price on 1/6/2021
|
|
Open |
78.30 |
High |
87.00 |
Low |
78.30 |
Volume |
900 |
Split-adjusted Price |
27.57 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2021
|
0.00 / 0.00%
|
78.30
|
87.00
|
78.30
|
87.00
|
86.03
|
27.57
|
900
|
|
1/5/2021
|
+0.20 / +0.23%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
27.57
|
300
|
|
1/4/2021
|
0.00 / 0.00%
|
86.80
|
87.00
|
86.80
|
86.80
|
86.87
|
27.50
|
1,400
|
|
12/31/2020
|
0.00 / 0.00%
|
78.20
|
86.80
|
78.20
|
86.80
|
85.57
|
27.50
|
700
|
|
12/30/2020
|
+2.60 / +3.09%
|
85.50
|
86.90
|
85.50
|
86.80
|
86.51
|
27.50
|
10,700
|
|
12/29/2020
|
0.00 / 0.00%
|
84.20
|
84.20
|
84.20
|
84.20
|
84.20
|
26.68
|
100
|
|
12/28/2020
|
-1.80 / -2.09%
|
77.40
|
84.20
|
77.40
|
84.20
|
82.36
|
26.68
|
500
|
|
12/25/2020
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
27.25
|
0
|
|
12/24/2020
|
+3.00 / +3.61%
|
85.00
|
86.00
|
85.00
|
86.00
|
85.83
|
27.25
|
6,100
|
|
12/23/2020
|
+1.00 / +1.22%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
26.30
|
100
|
|
12/22/2020
|
-4.00 / -4.65%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
25.98
|
100
|
|
12/21/2020
|
+1.00 / +1.18%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
27.25
|
100
|
|
12/18/2020
|
0.00 / 0.00%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
26.93
|
0
|
|
12/17/2020
|
0.00 / 0.00%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
26.93
|
200
|
|
12/16/2020
|
-1.00 / -1.16%
|
85.10
|
85.30
|
85.00
|
85.00
|
85.12
|
26.93
|
1,300
|
|
12/15/2020
|
+1.50 / +1.78%
|
84.60
|
86.00
|
84.60
|
86.00
|
85.23
|
27.25
|
3,700
|
|
12/14/2020
|
+1.50 / +1.81%
|
83.20
|
84.50
|
83.20
|
84.50
|
84.29
|
26.78
|
2,800
|
|
12/11/2020
|
+0.10 / +0.12%
|
82.50
|
83.00
|
82.50
|
83.00
|
82.96
|
26.30
|
1,200
|
|
12/10/2020
|
+0.40 / +0.48%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
26.27
|
100
|
|
12/9/2020
|
+0.50 / +0.61%
|
82.90
|
82.90
|
82.00
|
82.50
|
82.23
|
26.14
|
5,400
|
|
12/8/2020
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.00
|
82.00
|
82.08
|
25.98
|
2,200
|
|
12/7/2020
|
+0.40 / +0.49%
|
81.80
|
82.00
|
81.60
|
82.00
|
81.79
|
25.98
|
2,300
|
|
12/4/2020
|
+0.10 / +0.12%
|
82.00
|
82.00
|
81.50
|
81.60
|
81.75
|
25.86
|
2,600
|
|
12/3/2020
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
25.83
|
100
|
|
12/2/2020
|
-1.50 / -1.81%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
25.83
|
100
|
|
12/1/2020
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
26.30
|
0
|
|
11/30/2020
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
26.30
|
2,000
|
|
11/27/2020
|
+0.90 / +1.10%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
26.30
|
3,700
|
|
11/26/2020
|
+0.10 / +0.12%
|
82.00
|
83.00
|
82.00
|
82.10
|
82.61
|
26.02
|
9,200
|
|
11/25/2020
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
25.98
|
1,600
|
|
|