Closing price on 12/2/2020
|
|
Open |
81.50 |
High |
81.50 |
Low |
81.50 |
Volume |
100 |
Split-adjusted Price |
25.83 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/24/2020
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
25.98
|
1,100
|
|
11/23/2020
|
+2.90 / +3.67%
|
80.00
|
82.00
|
80.00
|
82.00
|
81.43
|
25.98
|
1,400
|
|
11/20/2020
|
0.00 / 0.00%
|
79.10
|
79.10
|
79.10
|
79.10
|
79.10
|
25.06
|
0
|
|
11/19/2020
|
-4.80 / -5.72%
|
79.10
|
79.10
|
79.10
|
79.10
|
79.10
|
25.06
|
100
|
|
11/18/2020
|
0.00 / 0.00%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
26.59
|
0
|
|
11/17/2020
|
0.00 / 0.00%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
26.59
|
0
|
|
11/16/2020
|
-0.10 / -0.12%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
26.59
|
200
|
|
11/13/2020
|
-1.00 / -1.18%
|
85.00
|
86.00
|
84.00
|
84.00
|
84.98
|
26.62
|
1,600
|
|
11/12/2020
|
+1.00 / +1.19%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.87
|
26.93
|
14,100
|
|
11/11/2020
|
+1.00 / +1.20%
|
76.10
|
84.00
|
76.10
|
84.00
|
83.56
|
26.62
|
7,300
|
|
11/10/2020
|
+4.00 / +5.06%
|
80.00
|
83.00
|
80.00
|
83.00
|
82.25
|
26.30
|
400
|
|
11/9/2020
|
+2.00 / +2.60%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
25.03
|
500
|
|
11/6/2020
|
-5.00 / -6.10%
|
82.00
|
82.00
|
77.00
|
77.00
|
81.69
|
24.40
|
1,700
|
|
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
|
|
|