|
Closing price on 8/18/2023
|
|
| Open |
64.50 |
| High |
65.50 |
| Low |
63.60 |
| Volume |
11,700 |
| Split-adjusted Price |
60.97 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-1.90 / -2.90%
|
64.50
|
65.50
|
63.60
|
63.60
|
64.25
|
60.97
|
11,700
|
|
|
8/17/2023
|
-0.30 / -0.46%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.32
|
62.79
|
7,700
|
|
|
8/16/2023
|
-0.20 / -0.30%
|
66.00
|
66.00
|
65.20
|
65.80
|
65.66
|
63.08
|
2,700
|
|
|
8/15/2023
|
-0.10 / -0.15%
|
66.00
|
66.10
|
64.30
|
66.00
|
65.32
|
63.27
|
2,400
|
|
|
8/14/2023
|
+0.10 / +0.15%
|
66.00
|
66.20
|
64.50
|
66.10
|
65.17
|
63.36
|
12,500
|
|
|
8/11/2023
|
-0.20 / -0.30%
|
66.00
|
66.00
|
65.50
|
66.00
|
65.85
|
63.27
|
6,800
|
|
|
8/10/2023
|
+0.10 / +0.15%
|
66.90
|
66.90
|
66.20
|
66.20
|
66.53
|
63.46
|
700
|
|
|
8/9/2023
|
+0.10 / +0.15%
|
66.00
|
67.00
|
66.00
|
66.10
|
66.51
|
63.36
|
2,800
|
|
|
8/8/2023
|
-0.90 / -1.35%
|
60.30
|
67.80
|
60.30
|
66.00
|
66.45
|
63.27
|
10,400
|
|
|
8/7/2023
|
+0.70 / +1.06%
|
66.10
|
67.10
|
66.10
|
66.90
|
66.60
|
64.13
|
6,800
|
|
|
8/4/2023
|
-0.30 / -0.45%
|
66.00
|
66.50
|
66.00
|
66.20
|
66.12
|
63.46
|
6,500
|
|
|
8/3/2023
|
-0.70 / -1.04%
|
67.60
|
67.70
|
65.00
|
66.50
|
66.27
|
63.75
|
5,300
|
|
|
8/2/2023
|
-0.80 / -1.18%
|
67.00
|
67.40
|
67.00
|
67.20
|
67.21
|
64.42
|
7,700
|
|
|
8/1/2023
|
+1.00 / +1.49%
|
68.00
|
68.30
|
68.00
|
68.00
|
68.05
|
65.19
|
17,300
|
|
|
7/31/2023
|
-0.40 / -0.59%
|
66.40
|
67.50
|
66.40
|
67.00
|
67.07
|
64.23
|
3,800
|
|
|
7/28/2023
|
-0.60 / -0.88%
|
67.70
|
68.00
|
66.90
|
67.40
|
67.24
|
64.61
|
7,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
68.00
|
68.30
|
67.60
|
68.00
|
67.95
|
65.19
|
10,600
|
|
|
7/26/2023
|
-0.90 / -1.31%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.59
|
65.19
|
7,600
|
|
|
7/25/2023
|
+0.90 / +1.32%
|
68.60
|
68.90
|
68.20
|
68.90
|
68.70
|
66.05
|
11,500
|
|
|
7/24/2023
|
-1.00 / -1.45%
|
69.00
|
69.00
|
66.00
|
68.00
|
67.23
|
65.19
|
28,700
|
|
|
7/21/2023
|
-2.80 / -3.90%
|
71.80
|
72.00
|
69.00
|
69.00
|
70.30
|
66.14
|
30,500
|
|
|
7/20/2023
|
-0.60 / -0.83%
|
72.40
|
73.20
|
71.80
|
71.80
|
72.05
|
68.83
|
6,300
|
|
|
7/19/2023
|
+0.40 / +0.56%
|
72.40
|
73.20
|
71.50
|
72.40
|
71.97
|
69.40
|
20,400
|
|
|
7/18/2023
|
-1.40 / -1.91%
|
73.80
|
74.00
|
71.10
|
72.00
|
72.18
|
69.02
|
19,700
|
|
|
7/17/2023
|
+1.20 / +1.66%
|
72.40
|
75.00
|
72.20
|
73.40
|
74.02
|
70.36
|
22,500
|
|
|
7/14/2023
|
-5.30 / -6.84%
|
76.00
|
76.00
|
72.20
|
72.20
|
73.55
|
69.21
|
42,000
|
|
|
7/13/2023
|
-2.00 / -2.52%
|
79.50
|
79.50
|
74.00
|
77.50
|
75.68
|
74.29
|
22,700
|
|
|
7/12/2023
|
+6.00 / +8.16%
|
80.80
|
80.80
|
75.00
|
79.50
|
80.10
|
76.21
|
100,500
|
|
|
7/11/2023
|
+6.60 / +9.87%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
70.46
|
18,100
|
|
|
7/10/2023
|
+15.20 / +10.00%
|
167.20
|
167.20
|
153.00
|
167.20
|
163.49
|
64.13
|
85,700
|
|
|