|
Closing price on 11/3/2021
|
|
Open |
29.20 |
High |
30.50 |
Low |
29.20 |
Volume |
6,200 |
Split-adjusted Price |
25.71 |
|
|
DP1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2021
|
+0.80 / +2.74%
|
29.20
|
30.50
|
29.20
|
30.00
|
29.40
|
25.71
|
6,200
|
|
11/2/2021
|
+1.50 / +5.26%
|
28.60
|
30.00
|
28.50
|
30.00
|
29.20
|
25.71
|
2,200
|
|
11/1/2021
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.30
|
28.80
|
28.50
|
24.69
|
1,500
|
|
10/29/2021
|
-0.10 / -0.34%
|
29.50
|
29.50
|
25.10
|
29.40
|
28.90
|
25.20
|
3,600
|
|
10/28/2021
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.30
|
29.60
|
29.50
|
25.37
|
10,600
|
|
10/27/2021
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.60
|
29.70
|
29.70
|
25.46
|
3,200
|
|
10/26/2021
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.80
|
30.00
|
30.00
|
25.71
|
6,100
|
|
10/25/2021
|
+0.20 / +0.67%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.80
|
25.71
|
4,300
|
|
10/22/2021
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.70
|
29.70
|
29.80
|
25.46
|
4,200
|
|
10/21/2021
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.80
|
25.54
|
5,400
|
|
10/20/2021
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.71
|
1,300
|
|
10/19/2021
|
-0.70 / -2.30%
|
30.10
|
30.10
|
29.70
|
29.70
|
30.10
|
25.46
|
2,600
|
|
10/18/2021
|
-0.40 / -1.31%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.40
|
25.80
|
1,400
|
|
10/15/2021
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.50
|
26.23
|
3,600
|
|
10/14/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
26.14
|
4,300
|
|
10/13/2021
|
-0.50 / -1.59%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
26.57
|
5,900
|
|
10/12/2021
|
+0.10 / +0.33%
|
34.00
|
34.00
|
30.00
|
30.00
|
31.50
|
25.71
|
2,000
|
|
10/11/2021
|
-0.30 / -0.99%
|
29.90
|
30.80
|
29.50
|
30.00
|
29.90
|
25.71
|
6,600
|
|
10/8/2021
|
-0.50 / -1.64%
|
30.40
|
31.00
|
30.00
|
30.00
|
30.30
|
25.71
|
2,500
|
|
10/7/2021
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.50
|
26.06
|
1,800
|
|
10/6/2021
|
-0.60 / -1.94%
|
30.60
|
30.60
|
30.40
|
30.40
|
30.50
|
26.06
|
6,200
|
|
10/5/2021
|
-0.20 / -0.64%
|
30.50
|
31.10
|
30.50
|
31.00
|
31.00
|
26.57
|
4,400
|
|
10/4/2021
|
-0.20 / -0.64%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.20
|
26.57
|
3,100
|
|
10/1/2021
|
-0.50 / -1.60%
|
31.20
|
31.90
|
30.70
|
30.70
|
31.20
|
26.31
|
1,400
|
|
9/30/2021
|
+1.80 / +5.96%
|
25.70
|
34.00
|
25.70
|
32.00
|
31.20
|
27.43
|
5,100
|
|
9/29/2021
|
-0.50 / -1.62%
|
28.80
|
32.00
|
28.80
|
30.30
|
30.20
|
25.97
|
5,300
|
|
9/28/2021
|
+1.00 / +3.16%
|
27.20
|
33.00
|
27.20
|
32.60
|
30.80
|
27.94
|
8,800
|
|
9/27/2021
|
-1.80 / -5.49%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.60
|
26.57
|
5,600
|
|
9/24/2021
|
+0.20 / +0.61%
|
32.60
|
33.00
|
32.50
|
32.80
|
32.80
|
28.11
|
3,100
|
|
9/23/2021
|
-0.90 / -2.72%
|
33.00
|
33.00
|
32.10
|
32.20
|
32.60
|
27.60
|
5,300
|
|
|
|
|
|