|
Closing price on 6/17/2020
|
|
| Open |
67.00 |
| High |
67.00 |
| Low |
66.00 |
| Volume |
6,300 |
| Split-adjusted Price |
21.20 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.00
|
66.90
|
66.87
|
21.20
|
6,300
|
|
|
6/16/2020
|
-0.10 / -0.15%
|
67.00
|
67.00
|
66.90
|
66.90
|
66.99
|
21.20
|
700
|
|
|
6/15/2020
|
+1.80 / +2.76%
|
65.20
|
67.00
|
65.20
|
67.00
|
65.65
|
21.23
|
2,000
|
|
|
6/12/2020
|
-0.70 / -1.06%
|
65.20
|
65.20
|
65.20
|
65.20
|
65.20
|
20.66
|
3,600
|
|
|
6/11/2020
|
-1.10 / -1.64%
|
68.00
|
68.00
|
65.90
|
65.90
|
66.44
|
20.88
|
13,700
|
|
|
6/10/2020
|
-2.90 / -4.15%
|
69.90
|
69.90
|
67.00
|
67.00
|
68.25
|
21.23
|
18,700
|
|
|
6/9/2020
|
+0.80 / +1.16%
|
70.00
|
70.00
|
69.20
|
69.90
|
69.81
|
22.15
|
2,800
|
|
|
6/8/2020
|
-1.90 / -2.68%
|
71.00
|
71.00
|
68.00
|
69.10
|
69.05
|
21.90
|
13,200
|
|
|
6/5/2020
|
-1.80 / -2.47%
|
72.00
|
72.00
|
69.00
|
71.00
|
70.81
|
22.50
|
10,000
|
|
|
6/4/2020
|
-1.20 / -1.62%
|
74.00
|
74.00
|
72.70
|
72.80
|
73.07
|
23.07
|
4,400
|
|
|
6/3/2020
|
-9.00 / -10.84%
|
78.00
|
78.00
|
71.70
|
74.00
|
74.97
|
23.45
|
6,000
|
|
|
6/2/2020
|
-1.40 / -1.66%
|
83.00
|
83.50
|
82.90
|
83.00
|
83.01
|
24.08
|
21,300
|
|
|
6/1/2020
|
+0.90 / +1.08%
|
85.00
|
85.80
|
82.50
|
84.40
|
84.23
|
24.49
|
15,600
|
|
|
5/29/2020
|
+2.50 / +3.09%
|
81.00
|
85.00
|
81.00
|
83.50
|
84.32
|
24.23
|
4,900
|
|
|
5/28/2020
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.00
|
81.00
|
81.15
|
23.50
|
4,600
|
|
|
5/27/2020
|
-1.50 / -1.82%
|
79.50
|
82.20
|
79.50
|
81.00
|
81.34
|
23.50
|
11,100
|
|
|
5/26/2020
|
-0.50 / -0.60%
|
83.00
|
83.00
|
82.00
|
82.50
|
82.58
|
23.94
|
12,830
|
|
|
5/25/2020
|
-2.30 / -2.70%
|
86.00
|
86.50
|
83.00
|
83.00
|
85.21
|
24.08
|
15,700
|
|
|
5/22/2020
|
+2.90 / +3.52%
|
83.50
|
90.60
|
83.50
|
85.30
|
86.54
|
24.75
|
20,577
|
|
|
5/21/2020
|
+7.40 / +9.87%
|
75.20
|
82.50
|
75.20
|
82.40
|
81.99
|
23.91
|
63,300
|
|
|
5/20/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
21.76
|
2,000
|
|
|
5/19/2020
|
+0.50 / +0.67%
|
76.90
|
76.90
|
74.50
|
75.00
|
74.93
|
21.76
|
1,800
|
|
|
5/18/2020
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
21.62
|
500
|
|
|
5/15/2020
|
+2.20 / +3.04%
|
72.30
|
74.50
|
72.30
|
74.50
|
73.26
|
21.62
|
5,600
|
|
|
5/14/2020
|
+2.80 / +4.03%
|
69.50
|
72.30
|
69.50
|
72.30
|
70.77
|
20.98
|
2,300
|
|
|
5/13/2020
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.70
|
69.50
|
69.31
|
20.17
|
3,100
|
|
|
5/12/2020
|
-0.40 / -0.57%
|
69.10
|
69.50
|
69.10
|
69.50
|
69.30
|
20.17
|
200
|
|
|
5/11/2020
|
+2.90 / +4.33%
|
68.00
|
69.90
|
68.00
|
69.90
|
68.99
|
20.28
|
3,200
|
|
|
5/8/2020
|
-2.00 / -2.90%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
19.44
|
100
|
|
|
5/7/2020
|
0.00 / 0.00%
|
68.80
|
69.00
|
68.80
|
69.00
|
68.97
|
20.02
|
3,000
|
|
|