Closing price on 7/24/2020
|
|
Open |
70.00 |
High |
70.00 |
Low |
68.00 |
Volume |
2,300 |
Split-adjusted Price |
22.18 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2020
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.00
|
70.00
|
69.82
|
22.18
|
2,300
|
|
7/23/2020
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
22.18
|
500
|
|
7/22/2020
|
-0.50 / -0.71%
|
68.00
|
70.00
|
65.00
|
70.00
|
69.46
|
22.18
|
2,800
|
|
7/21/2020
|
+0.50 / +0.71%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
22.34
|
1,500
|
|
7/20/2020
|
0.00 / 0.00%
|
70.00
|
70.50
|
70.00
|
70.00
|
70.03
|
22.18
|
10,100
|
|
7/17/2020
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.00
|
70.00
|
70.40
|
22.18
|
2,700
|
|
7/16/2020
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
22.18
|
0
|
|
7/15/2020
|
-1.00 / -1.41%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
22.18
|
200
|
|
7/14/2020
|
+1.50 / +2.16%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
22.50
|
500
|
|
7/13/2020
|
-2.50 / -3.47%
|
72.00
|
72.50
|
69.50
|
69.50
|
71.91
|
22.02
|
2,200
|
|
7/10/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
22.81
|
0
|
|
7/9/2020
|
+1.00 / +1.41%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.53
|
22.81
|
2,900
|
|
7/8/2020
|
0.00 / 0.00%
|
70.00
|
72.00
|
70.00
|
71.00
|
71.28
|
22.50
|
5,200
|
|
7/7/2020
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.00
|
71.00
|
70.88
|
22.50
|
3,200
|
|
7/6/2020
|
0.00 / 0.00%
|
69.50
|
71.00
|
68.00
|
71.00
|
69.95
|
22.50
|
4,400
|
|
7/3/2020
|
+3.00 / +4.41%
|
68.00
|
71.00
|
68.00
|
71.00
|
68.55
|
22.50
|
1,100
|
|
7/2/2020
|
0.00 / 0.00%
|
67.90
|
68.00
|
67.90
|
68.00
|
67.99
|
21.55
|
700
|
|
7/1/2020
|
+0.50 / +0.74%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.15
|
21.55
|
6,500
|
|
6/30/2020
|
+1.50 / +2.27%
|
65.90
|
67.50
|
65.90
|
67.50
|
67.21
|
21.39
|
11,500
|
|
6/29/2020
|
-2.00 / -2.94%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.66
|
20.91
|
3,900
|
|
6/26/2020
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
21.55
|
0
|
|
6/25/2020
|
0.00 / 0.00%
|
67.70
|
68.00
|
67.30
|
68.00
|
67.54
|
21.55
|
1,200
|
|
6/24/2020
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
21.55
|
300
|
|
6/23/2020
|
-0.50 / -0.73%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.18
|
21.55
|
1,100
|
|
6/22/2020
|
0.00 / 0.00%
|
68.50
|
68.70
|
67.50
|
68.50
|
68.30
|
21.71
|
4,900
|
|
6/19/2020
|
+0.50 / +0.74%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.15
|
21.71
|
3,300
|
|
6/18/2020
|
+1.10 / +1.64%
|
65.80
|
68.00
|
65.80
|
68.00
|
67.35
|
21.55
|
12,200
|
|
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
|
|
|