Closing price on 10/6/2020
|
|
Open |
83.00 |
High |
83.70 |
Low |
83.00 |
Volume |
13,200 |
Split-adjusted Price |
26.52 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2020
|
+0.70 / +0.84%
|
83.00
|
83.70
|
83.00
|
83.70
|
83.38
|
26.52
|
13,200
|
|
10/5/2020
|
0.00 / 0.00%
|
83.10
|
83.20
|
83.00
|
83.00
|
83.06
|
26.30
|
2,800
|
|
10/2/2020
|
+5.00 / +6.41%
|
78.50
|
83.00
|
78.50
|
83.00
|
80.25
|
26.30
|
12,200
|
|
10/1/2020
|
+1.20 / +1.56%
|
77.00
|
78.40
|
77.00
|
78.00
|
78.02
|
24.72
|
4,100
|
|
9/30/2020
|
-1.40 / -1.79%
|
76.80
|
76.80
|
76.80
|
76.80
|
76.80
|
24.34
|
2,200
|
|
9/29/2020
|
+2.20 / +2.89%
|
76.00
|
78.20
|
76.00
|
78.20
|
76.33
|
24.78
|
6,000
|
|
9/28/2020
|
+0.80 / +1.06%
|
75.30
|
76.00
|
75.20
|
76.00
|
75.81
|
24.08
|
8,700
|
|
9/25/2020
|
+0.20 / +0.27%
|
76.00
|
76.00
|
75.20
|
75.20
|
75.23
|
23.83
|
3,100
|
|
9/24/2020
|
0.00 / 0.00%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.05
|
23.77
|
12,500
|
|
9/23/2020
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.76
|
23.77
|
500
|
|
9/22/2020
|
+0.10 / +0.13%
|
74.90
|
75.00
|
74.90
|
75.00
|
74.98
|
23.77
|
3,900
|
|
9/21/2020
|
-0.10 / -0.13%
|
74.90
|
75.00
|
74.90
|
74.90
|
74.91
|
23.73
|
1,400
|
|
9/18/2020
|
+0.10 / +0.13%
|
74.90
|
75.00
|
74.90
|
75.00
|
74.96
|
23.77
|
500
|
|
9/17/2020
|
+1.40 / +1.90%
|
73.50
|
74.90
|
73.50
|
74.90
|
74.65
|
23.73
|
8,000
|
|
9/16/2020
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
23.29
|
0
|
|
9/15/2020
|
+0.30 / +0.41%
|
74.00
|
74.00
|
73.20
|
73.50
|
73.67
|
23.29
|
2,500
|
|
9/14/2020
|
0.00 / 0.00%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
23.20
|
0
|
|
9/11/2020
|
+0.10 / +0.14%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
23.20
|
100
|
|
9/10/2020
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
23.16
|
11,600
|
|
9/9/2020
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
23.16
|
200
|
|
9/8/2020
|
-1.90 / -2.53%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
23.16
|
100
|
|
9/7/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
23.77
|
400
|
|
9/4/2020
|
+1.00 / +1.35%
|
74.50
|
75.00
|
74.00
|
75.00
|
74.52
|
23.77
|
6,100
|
|
9/3/2020
|
0.00 / 0.00%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.01
|
23.45
|
4,000
|
|
9/1/2020
|
+0.50 / +0.68%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
23.45
|
3,100
|
|
8/31/2020
|
+0.10 / +0.14%
|
72.70
|
73.50
|
72.70
|
73.50
|
73.37
|
23.29
|
3,400
|
|
8/28/2020
|
+0.40 / +0.55%
|
73.00
|
73.40
|
73.00
|
73.40
|
73.34
|
23.26
|
3,500
|
|
8/27/2020
|
+1.00 / +1.39%
|
72.00
|
73.00
|
71.50
|
73.00
|
72.35
|
23.13
|
2,300
|
|
8/26/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
22.81
|
0
|
|
8/25/2020
|
-0.50 / -0.69%
|
73.00
|
73.00
|
71.00
|
72.00
|
72.46
|
22.81
|
1,300
|
|
|