Closing price on 11/5/2020
|
|
Open |
82.10 |
High |
82.10 |
Low |
82.00 |
Volume |
2,100 |
Split-adjusted Price |
25.98 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2020
|
-0.10 / -0.12%
|
82.10
|
82.10
|
82.00
|
82.00
|
82.05
|
25.98
|
2,100
|
|
11/4/2020
|
-0.90 / -1.08%
|
83.50
|
83.50
|
82.10
|
82.10
|
82.80
|
26.02
|
400
|
|
11/3/2020
|
+0.80 / +0.97%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
26.30
|
2,300
|
|
11/2/2020
|
+0.20 / +0.24%
|
82.00
|
82.50
|
82.00
|
82.20
|
82.23
|
26.05
|
400
|
|
10/30/2020
|
+1.00 / +1.23%
|
79.90
|
83.00
|
79.90
|
82.00
|
82.47
|
25.98
|
7,400
|
|
10/29/2020
|
-0.50 / -0.61%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
25.67
|
500
|
|
10/28/2020
|
0.00 / 0.00%
|
81.60
|
81.60
|
81.50
|
81.50
|
81.51
|
25.83
|
5,300
|
|
10/27/2020
|
-0.50 / -0.61%
|
75.10
|
81.50
|
75.10
|
81.50
|
79.53
|
25.83
|
400
|
|
10/26/2020
|
+0.50 / +0.61%
|
82.50
|
83.00
|
82.00
|
82.00
|
82.37
|
25.98
|
2,350
|
|
10/23/2020
|
0.00 / 0.00%
|
82.50
|
82.50
|
81.50
|
81.50
|
81.74
|
25.83
|
2,100
|
|
10/22/2020
|
+4.40 / +5.71%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
25.83
|
5,000
|
|
10/21/2020
|
-3.90 / -4.81%
|
81.00
|
81.00
|
77.00
|
77.10
|
80.75
|
24.43
|
8,100
|
|
10/20/2020
|
-1.40 / -1.70%
|
82.40
|
82.50
|
81.00
|
81.00
|
82.37
|
25.67
|
14,400
|
|
10/19/2020
|
-0.20 / -0.24%
|
77.50
|
82.60
|
77.50
|
82.40
|
82.40
|
26.11
|
7,400
|
|
10/16/2020
|
+3.60 / +4.56%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
26.17
|
100
|
|
10/15/2020
|
0.00 / 0.00%
|
71.10
|
79.00
|
71.10
|
79.00
|
77.68
|
25.03
|
600
|
|
10/14/2020
|
-1.00 / -1.25%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
25.03
|
1,200
|
|
10/13/2020
|
+2.90 / +3.76%
|
81.00
|
81.00
|
79.00
|
80.00
|
79.43
|
25.35
|
700
|
|
10/12/2020
|
-5.90 / -7.11%
|
74.70
|
77.10
|
74.70
|
77.10
|
75.90
|
24.43
|
200
|
|
10/9/2020
|
+5.00 / +6.41%
|
73.10
|
83.90
|
73.10
|
83.00
|
80.00
|
26.30
|
300
|
|
10/8/2020
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
24.72
|
0
|
|
10/7/2020
|
-5.70 / -6.81%
|
75.40
|
78.00
|
75.40
|
78.00
|
76.70
|
24.72
|
200
|
|
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
|
|
|