Closing price on 2/18/2021
|
|
Open |
99.50 |
High |
101.00 |
Low |
99.50 |
Volume |
4,000 |
Split-adjusted Price |
31.97 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2021
|
+1.30 / +1.31%
|
99.50
|
101.00
|
99.50
|
100.90
|
100.08
|
31.97
|
4,000
|
|
2/17/2021
|
0.00 / 0.00%
|
96.20
|
99.60
|
96.20
|
99.60
|
99.28
|
31.56
|
1,300
|
|
2/9/2021
|
-0.40 / -0.40%
|
99.10
|
100.00
|
99.10
|
99.60
|
99.57
|
31.56
|
300
|
|
2/8/2021
|
+1.00 / +1.01%
|
98.90
|
100.00
|
98.90
|
100.00
|
99.85
|
31.69
|
2,100
|
|
2/5/2021
|
+4.60 / +4.87%
|
94.50
|
99.00
|
94.50
|
99.00
|
96.55
|
31.37
|
400
|
|
2/4/2021
|
-4.70 / -4.74%
|
94.40
|
94.40
|
94.40
|
94.40
|
94.40
|
29.91
|
100
|
|
2/3/2021
|
+0.10 / +0.10%
|
98.70
|
99.10
|
98.70
|
99.10
|
98.82
|
31.40
|
600
|
|
2/2/2021
|
0.00 / 0.00%
|
100.00
|
100.00
|
99.00
|
99.00
|
99.27
|
31.37
|
9,180
|
|
2/1/2021
|
+0.10 / +0.10%
|
99.00
|
102.00
|
99.00
|
99.00
|
100.45
|
31.37
|
1,500
|
|
1/29/2021
|
+4.90 / +5.21%
|
98.90
|
98.90
|
98.90
|
98.90
|
98.90
|
31.34
|
100
|
|
1/28/2021
|
-4.90 / -4.95%
|
90.00
|
94.00
|
89.10
|
94.00
|
89.72
|
29.79
|
3,800
|
|
1/27/2021
|
-6.10 / -5.81%
|
101.00
|
101.00
|
98.90
|
98.90
|
99.60
|
31.34
|
300
|
|
1/26/2021
|
+2.00 / +1.94%
|
104.00
|
107.90
|
104.00
|
105.00
|
104.83
|
33.27
|
1,200
|
|
1/25/2021
|
+5.00 / +5.10%
|
98.00
|
107.80
|
98.00
|
103.00
|
104.47
|
32.64
|
2,200
|
|
1/22/2021
|
+5.00 / +5.38%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
31.05
|
2,000
|
|
1/21/2021
|
+0.60 / +0.65%
|
89.50
|
93.00
|
89.50
|
93.00
|
90.36
|
29.47
|
1,900
|
|
1/20/2021
|
+2.40 / +2.67%
|
90.00
|
92.40
|
90.00
|
92.40
|
91.11
|
29.28
|
3,600
|
|
1/19/2021
|
+0.90 / +1.01%
|
89.20
|
90.00
|
88.30
|
90.00
|
88.91
|
28.52
|
18,800
|
|
1/18/2021
|
+0.10 / +0.11%
|
88.10
|
89.10
|
88.10
|
89.10
|
88.97
|
28.23
|
5,800
|
|
1/15/2021
|
+5.00 / +5.95%
|
88.00
|
89.00
|
88.00
|
89.00
|
88.50
|
28.20
|
20,000
|
|
1/14/2021
|
-4.00 / -4.55%
|
88.00
|
88.00
|
84.00
|
84.00
|
87.97
|
26.62
|
12,800
|
|
1/13/2021
|
-0.50 / -0.56%
|
88.50
|
88.50
|
88.00
|
88.00
|
88.39
|
27.88
|
4,700
|
|
1/12/2021
|
0.00 / 0.00%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
28.04
|
2,800
|
|
1/11/2021
|
-1.50 / -1.67%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.33
|
28.04
|
300
|
|
1/8/2021
|
+2.50 / +2.86%
|
86.50
|
90.00
|
86.00
|
90.00
|
88.50
|
28.52
|
8,200
|
|
1/7/2021
|
+0.50 / +0.57%
|
87.50
|
87.50
|
87.00
|
87.50
|
87.25
|
27.73
|
1,000
|
|
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
|
|
|