Closing price on 8/8/2025
|
|
Open |
52.30 |
High |
52.40 |
Low |
52.10 |
Volume |
11,700 |
Split-adjusted Price |
52.40 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+0.10 / +0.19%
|
52.30
|
52.40
|
52.10
|
52.40
|
52.19
|
52.40
|
11,700
|
|
8/7/2025
|
+0.10 / +0.19%
|
52.20
|
53.00
|
52.20
|
52.30
|
52.49
|
52.30
|
15,600
|
|
8/6/2025
|
0.00 / 0.00%
|
52.30
|
52.30
|
52.00
|
52.20
|
52.06
|
52.20
|
9,600
|
|
8/5/2025
|
-0.50 / -0.95%
|
52.50
|
52.50
|
52.10
|
52.20
|
52.25
|
52.20
|
22,200
|
|
8/4/2025
|
+0.20 / +0.38%
|
52.50
|
52.70
|
52.50
|
52.70
|
52.51
|
52.70
|
5,500
|
|
8/1/2025
|
0.00 / 0.00%
|
52.50
|
52.70
|
52.50
|
52.50
|
52.53
|
52.50
|
1,500
|
|
7/31/2025
|
-0.20 / -0.38%
|
52.20
|
52.70
|
52.00
|
52.50
|
52.38
|
52.50
|
7,500
|
|
7/30/2025
|
+0.10 / +0.19%
|
52.70
|
52.80
|
52.00
|
52.70
|
52.24
|
52.70
|
10,700
|
|
7/29/2025
|
-0.40 / -0.75%
|
53.00
|
53.00
|
52.60
|
52.60
|
52.79
|
52.60
|
20,500
|
|
7/28/2025
|
0.00 / 0.00%
|
53.30
|
53.30
|
52.80
|
53.00
|
53.01
|
53.00
|
24,400
|
|
7/25/2025
|
+0.10 / +0.19%
|
52.80
|
53.00
|
52.80
|
53.00
|
52.85
|
53.00
|
10,200
|
|
7/24/2025
|
0.00 / 0.00%
|
52.90
|
53.00
|
52.80
|
52.90
|
52.87
|
52.90
|
12,900
|
|
7/23/2025
|
0.00 / 0.00%
|
52.80
|
52.90
|
52.80
|
52.90
|
52.86
|
52.90
|
9,600
|
|
7/22/2025
|
0.00 / 0.00%
|
52.80
|
53.00
|
52.80
|
52.90
|
52.83
|
52.90
|
7,700
|
|
7/21/2025
|
-0.10 / -0.19%
|
53.00
|
53.00
|
52.70
|
52.90
|
52.90
|
52.90
|
6,300
|
|
7/18/2025
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.80
|
53.00
|
52.94
|
53.00
|
7,400
|
|
7/17/2025
|
+0.20 / +0.38%
|
53.00
|
53.00
|
52.80
|
53.00
|
52.92
|
53.00
|
10,000
|
|
7/16/2025
|
-0.10 / -0.19%
|
52.90
|
53.20
|
52.80
|
52.80
|
52.91
|
52.80
|
6,500
|
|
7/15/2025
|
-0.10 / -0.19%
|
52.90
|
53.00
|
52.90
|
52.90
|
52.98
|
52.90
|
14,500
|
|
7/14/2025
|
-0.30 / -0.56%
|
53.30
|
53.50
|
52.90
|
53.00
|
53.11
|
53.00
|
16,600
|
|
7/11/2025
|
-0.10 / -0.19%
|
53.50
|
53.60
|
53.20
|
53.30
|
53.37
|
53.30
|
8,500
|
|
7/10/2025
|
+0.50 / +0.95%
|
52.80
|
53.40
|
52.80
|
53.40
|
52.97
|
53.40
|
10,900
|
|
7/9/2025
|
-0.10 / -0.19%
|
47.70
|
53.00
|
47.70
|
52.90
|
52.88
|
52.90
|
17,800
|
|
7/8/2025
|
-0.20 / -0.38%
|
53.20
|
53.20
|
52.90
|
53.00
|
53.02
|
53.00
|
16,700
|
|
7/7/2025
|
-0.20 / -0.37%
|
53.40
|
53.40
|
53.00
|
53.20
|
53.23
|
53.20
|
15,100
|
|
7/4/2025
|
0.00 / 0.00%
|
53.40
|
53.50
|
53.40
|
53.40
|
53.45
|
53.40
|
1,400
|
|
7/3/2025
|
+0.10 / +0.19%
|
53.60
|
53.60
|
53.40
|
53.40
|
53.55
|
53.40
|
3,600
|
|
7/2/2025
|
-0.10 / -0.19%
|
53.50
|
53.50
|
53.10
|
53.30
|
53.27
|
53.30
|
2,700
|
|
7/1/2025
|
+0.10 / +0.19%
|
53.30
|
53.40
|
53.30
|
53.40
|
53.31
|
53.40
|
8,400
|
|
6/30/2025
|
+0.60 / +1.14%
|
53.90
|
54.50
|
53.30
|
53.30
|
53.63
|
53.30
|
6,300
|
|
|