Closing price on 12/6/2023
|
|
Open |
64.20 |
High |
65.30 |
Low |
64.20 |
Volume |
5,000 |
Split-adjusted Price |
61.64 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/21/2023
|
+0.40 / +0.63%
|
64.00
|
64.40
|
64.00
|
64.40
|
64.07
|
61.74
|
1,900
|
|
11/20/2023
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.95
|
61.35
|
6,300
|
|
11/17/2023
|
-0.50 / -0.78%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.07
|
61.35
|
5,300
|
|
11/16/2023
|
+0.50 / +0.78%
|
65.00
|
65.00
|
64.10
|
64.50
|
64.55
|
61.83
|
2,900
|
|
11/15/2023
|
+2.00 / +3.23%
|
64.50
|
68.20
|
64.00
|
64.00
|
66.42
|
61.35
|
28,900
|
|
11/14/2023
|
+1.00 / +1.64%
|
61.90
|
63.00
|
61.90
|
62.00
|
62.63
|
59.43
|
16,200
|
|
11/13/2023
|
+0.30 / +0.49%
|
60.70
|
61.40
|
60.70
|
61.00
|
60.89
|
58.48
|
1,600
|
|
11/10/2023
|
-0.60 / -0.98%
|
61.90
|
61.90
|
60.70
|
60.70
|
61.17
|
58.19
|
3,100
|
|
11/9/2023
|
-0.10 / -0.16%
|
61.40
|
61.90
|
61.20
|
61.30
|
61.50
|
58.76
|
2,800
|
|
11/8/2023
|
+0.50 / +0.82%
|
61.80
|
61.80
|
60.50
|
61.40
|
61.07
|
58.86
|
5,700
|
|
11/7/2023
|
-0.20 / -0.33%
|
61.00
|
61.20
|
60.90
|
60.90
|
61.02
|
58.38
|
2,000
|
|
11/6/2023
|
-0.50 / -0.81%
|
61.40
|
61.60
|
61.00
|
61.10
|
61.12
|
58.57
|
4,400
|
|
11/3/2023
|
+0.20 / +0.33%
|
61.00
|
62.80
|
60.00
|
61.60
|
61.56
|
59.05
|
2,800
|
|
11/2/2023
|
+0.40 / +0.66%
|
61.10
|
62.30
|
61.00
|
61.40
|
61.39
|
58.86
|
6,500
|
|
11/1/2023
|
+0.70 / +1.16%
|
60.30
|
61.00
|
60.00
|
61.00
|
60.43
|
58.48
|
4,100
|
|
10/31/2023
|
-0.70 / -1.15%
|
61.00
|
62.00
|
60.20
|
60.30
|
61.08
|
57.80
|
10,800
|
|
10/30/2023
|
-1.00 / -1.61%
|
61.90
|
62.00
|
61.00
|
61.00
|
61.54
|
58.48
|
4,700
|
|
10/27/2023
|
+1.50 / +2.48%
|
60.50
|
66.00
|
59.00
|
62.00
|
61.27
|
59.43
|
12,700
|
|
10/26/2023
|
-0.40 / -0.66%
|
59.00
|
60.80
|
58.70
|
60.50
|
59.45
|
58.00
|
15,900
|
|
|