|
Closing price on 9/8/2023
|
|
| Open |
69.80 |
| High |
70.00 |
| Low |
69.00 |
| Volume |
3,800 |
| Split-adjusted Price |
63.04 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.90 / -1.29%
|
69.80
|
70.00
|
69.00
|
69.10
|
69.54
|
63.04
|
3,800
|
|
|
9/7/2023
|
-0.70 / -0.99%
|
71.00
|
71.00
|
69.00
|
70.00
|
70.40
|
63.86
|
6,200
|
|
|
9/6/2023
|
+0.70 / +1.00%
|
70.00
|
70.70
|
70.00
|
70.70
|
70.41
|
64.50
|
6,500
|
|
|
9/5/2023
|
+1.10 / +1.60%
|
69.60
|
73.70
|
65.60
|
70.00
|
69.63
|
63.86
|
19,400
|
|
|
8/31/2023
|
+0.90 / +1.32%
|
68.00
|
68.90
|
64.00
|
68.90
|
65.95
|
62.85
|
16,200
|
|
|
8/30/2023
|
-2.00 / -2.86%
|
70.00
|
70.10
|
66.50
|
68.00
|
68.61
|
62.03
|
4,600
|
|
|
8/29/2023
|
+1.50 / +2.19%
|
69.00
|
71.00
|
69.00
|
70.00
|
70.18
|
63.86
|
8,800
|
|
|
8/28/2023
|
+3.80 / +5.87%
|
64.90
|
69.50
|
64.90
|
68.50
|
65.96
|
62.49
|
23,600
|
|
|
8/25/2023
|
+1.50 / +2.37%
|
63.20
|
65.00
|
63.20
|
64.70
|
63.74
|
59.02
|
4,900
|
|
|
8/24/2023
|
-0.30 / -0.47%
|
63.10
|
63.40
|
63.10
|
63.20
|
63.31
|
57.65
|
3,000
|
|
|
8/23/2023
|
-0.40 / -0.63%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.23
|
57.93
|
2,200
|
|
|
8/22/2023
|
+0.90 / +1.43%
|
64.80
|
64.80
|
62.00
|
63.90
|
62.98
|
58.29
|
5,400
|
|
|
8/21/2023
|
-0.60 / -0.94%
|
63.60
|
63.60
|
62.60
|
63.00
|
62.89
|
57.47
|
3,800
|
|
|
8/18/2023
|
-1.90 / -2.90%
|
64.50
|
65.50
|
63.60
|
63.60
|
64.25
|
58.02
|
11,700
|
|
|
8/17/2023
|
-0.30 / -0.46%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.32
|
59.75
|
7,700
|
|
|
8/16/2023
|
-0.20 / -0.30%
|
66.00
|
66.00
|
65.20
|
65.80
|
65.66
|
60.03
|
2,700
|
|
|
8/15/2023
|
-0.10 / -0.15%
|
66.00
|
66.10
|
64.30
|
66.00
|
65.32
|
60.21
|
2,400
|
|
|
8/14/2023
|
+0.10 / +0.15%
|
66.00
|
66.20
|
64.50
|
66.10
|
65.17
|
60.30
|
12,500
|
|
|
8/11/2023
|
-0.20 / -0.30%
|
66.00
|
66.00
|
65.50
|
66.00
|
65.85
|
60.21
|
6,800
|
|
|
8/10/2023
|
+0.10 / +0.15%
|
66.90
|
66.90
|
66.20
|
66.20
|
66.53
|
60.39
|
700
|
|
|
8/9/2023
|
+0.10 / +0.15%
|
66.00
|
67.00
|
66.00
|
66.10
|
66.51
|
60.30
|
2,800
|
|
|
8/8/2023
|
-0.90 / -1.35%
|
60.30
|
67.80
|
60.30
|
66.00
|
66.45
|
60.21
|
10,400
|
|
|
8/7/2023
|
+0.70 / +1.06%
|
66.10
|
67.10
|
66.10
|
66.90
|
66.60
|
61.03
|
6,800
|
|
|
8/4/2023
|
-0.30 / -0.45%
|
66.00
|
66.50
|
66.00
|
66.20
|
66.12
|
60.39
|
6,500
|
|
|
8/3/2023
|
-0.70 / -1.04%
|
67.60
|
67.70
|
65.00
|
66.50
|
66.27
|
60.66
|
5,300
|
|
|
8/2/2023
|
-0.80 / -1.18%
|
67.00
|
67.40
|
67.00
|
67.20
|
67.21
|
61.30
|
7,700
|
|
|
8/1/2023
|
+1.00 / +1.49%
|
68.00
|
68.30
|
68.00
|
68.00
|
68.05
|
62.03
|
17,300
|
|
|
7/31/2023
|
-0.40 / -0.59%
|
66.40
|
67.50
|
66.40
|
67.00
|
67.07
|
61.12
|
3,800
|
|
|
7/28/2023
|
-0.60 / -0.88%
|
67.70
|
68.00
|
66.90
|
67.40
|
67.24
|
61.48
|
7,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
68.00
|
68.30
|
67.60
|
68.00
|
67.95
|
62.03
|
10,600
|
|
|