Closing price on 8/14/2020
|
|
Open |
71.00 |
High |
72.50 |
Low |
71.00 |
Volume |
2,300 |
Split-adjusted Price |
22.50 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2020
|
+1.00 / +1.43%
|
71.00
|
72.50
|
71.00
|
71.00
|
71.17
|
22.50
|
2,300
|
|
8/13/2020
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
22.18
|
0
|
|
8/12/2020
|
+0.10 / +0.14%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.50
|
22.18
|
200
|
|
8/11/2020
|
-2.00 / -2.78%
|
69.10
|
70.00
|
69.10
|
69.90
|
69.69
|
22.15
|
700
|
|
8/10/2020
|
-0.80 / -1.10%
|
72.70
|
72.70
|
71.90
|
71.90
|
72.30
|
22.78
|
200
|
|
8/7/2020
|
0.00 / 0.00%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
23.04
|
0
|
|
8/6/2020
|
+1.20 / +1.68%
|
71.50
|
72.90
|
71.50
|
72.70
|
72.17
|
23.04
|
2,000
|
|
8/5/2020
|
+1.50 / +2.14%
|
70.10
|
71.50
|
70.10
|
71.50
|
71.15
|
22.66
|
5,200
|
|
8/4/2020
|
+0.90 / +1.30%
|
69.50
|
70.00
|
69.50
|
70.00
|
69.92
|
22.18
|
1,300
|
|
8/3/2020
|
0.00 / 0.00%
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
21.90
|
0
|
|
7/31/2020
|
0.00 / 0.00%
|
69.20
|
69.20
|
69.10
|
69.10
|
69.10
|
21.90
|
4,400
|
|
7/30/2020
|
-1.40 / -1.99%
|
68.00
|
69.10
|
68.00
|
69.10
|
68.20
|
21.90
|
1,100
|
|
7/29/2020
|
+3.00 / +4.44%
|
67.50
|
70.50
|
67.50
|
70.50
|
69.00
|
22.34
|
200
|
|
7/28/2020
|
+0.50 / +0.75%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.75
|
21.39
|
200
|
|
7/27/2020
|
-3.00 / -4.29%
|
69.90
|
70.00
|
66.00
|
67.00
|
66.79
|
21.23
|
4,700
|
|
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
|
|
|