Closing price on 11/5/2024
|
|
Open |
58.20 |
High |
58.20 |
Low |
58.00 |
Volume |
13,000 |
Split-adjusted Price |
58.00 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2024
|
0.00 / 0.00%
|
58.20
|
58.20
|
58.00
|
58.00
|
58.08
|
58.00
|
13,000
|
|
11/4/2024
|
-1.80 / -3.01%
|
59.30
|
59.70
|
58.00
|
58.00
|
58.74
|
58.00
|
20,500
|
|
11/1/2024
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
59.80
|
59.72
|
59.80
|
7,200
|
|
10/31/2024
|
-0.20 / -0.33%
|
60.00
|
60.00
|
59.80
|
59.80
|
59.90
|
59.80
|
5,900
|
|
10/30/2024
|
-0.10 / -0.17%
|
60.10
|
60.10
|
60.00
|
60.00
|
60.08
|
60.00
|
10,400
|
|
10/29/2024
|
+0.10 / +0.17%
|
60.90
|
60.90
|
60.00
|
60.10
|
60.10
|
60.10
|
6,600
|
|
10/28/2024
|
+0.20 / +0.33%
|
60.20
|
62.00
|
59.80
|
60.00
|
60.22
|
60.00
|
21,300
|
|
10/25/2024
|
+0.10 / +0.17%
|
59.70
|
60.00
|
59.50
|
59.80
|
59.66
|
59.80
|
9,800
|
|
10/24/2024
|
+0.10 / +0.17%
|
59.60
|
60.20
|
59.40
|
59.70
|
59.74
|
59.70
|
19,200
|
|
10/23/2024
|
-0.30 / -0.50%
|
59.90
|
59.90
|
59.40
|
59.60
|
59.74
|
59.60
|
7,700
|
|
10/22/2024
|
+0.20 / +0.34%
|
59.70
|
59.90
|
59.40
|
59.90
|
59.57
|
59.90
|
18,300
|
|
10/21/2024
|
-0.10 / -0.17%
|
59.80
|
60.00
|
59.70
|
59.70
|
59.94
|
59.70
|
24,000
|
|
10/18/2024
|
-0.10 / -0.17%
|
59.90
|
60.10
|
59.80
|
59.80
|
59.87
|
59.80
|
11,400
|
|
10/17/2024
|
0.00 / 0.00%
|
59.90
|
60.00
|
59.80
|
59.90
|
59.88
|
59.90
|
15,700
|
|
10/16/2024
|
-0.10 / -0.17%
|
60.00
|
60.50
|
59.80
|
59.90
|
59.98
|
59.90
|
5,900
|
|
10/15/2024
|
0.00 / 0.00%
|
60.10
|
60.20
|
59.90
|
60.00
|
60.03
|
60.00
|
9,400
|
|
10/14/2024
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.90
|
60.00
|
60.02
|
60.00
|
25,100
|
|
10/11/2024
|
-1.20 / -1.96%
|
61.00
|
61.00
|
59.90
|
60.00
|
60.11
|
60.00
|
61,600
|
|
10/10/2024
|
-0.30 / -0.49%
|
61.50
|
61.50
|
60.50
|
61.20
|
60.99
|
61.20
|
49,800
|
|
10/9/2024
|
-0.50 / -0.81%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.55
|
61.50
|
8,600
|
|
10/8/2024
|
-0.70 / -1.12%
|
62.70
|
62.70
|
61.50
|
62.00
|
61.77
|
62.00
|
24,700
|
|
10/7/2024
|
+0.80 / +1.29%
|
61.90
|
63.00
|
61.50
|
62.70
|
61.94
|
62.70
|
18,300
|
|
10/4/2024
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.80
|
61.90
|
61.92
|
61.90
|
3,500
|
|
10/3/2024
|
-0.10 / -0.16%
|
62.00
|
62.10
|
61.80
|
61.90
|
61.96
|
61.90
|
11,400
|
|
10/2/2024
|
-0.20 / -0.32%
|
62.20
|
62.20
|
61.60
|
62.00
|
61.80
|
62.00
|
44,000
|
|
10/1/2024
|
+0.10 / +0.16%
|
62.10
|
62.20
|
61.90
|
62.20
|
62.03
|
62.20
|
32,000
|
|
9/30/2024
|
+0.10 / +0.16%
|
62.00
|
63.50
|
62.00
|
62.10
|
62.21
|
62.10
|
20,600
|
|
9/27/2024
|
-0.80 / -1.27%
|
62.80
|
62.80
|
61.90
|
62.00
|
62.23
|
62.00
|
61,000
|
|
9/26/2024
|
-0.20 / -0.32%
|
63.00
|
63.00
|
62.50
|
62.80
|
62.69
|
62.80
|
19,200
|
|
9/25/2024
|
+0.10 / +0.16%
|
63.00
|
63.00
|
62.80
|
63.00
|
62.89
|
63.00
|
22,900
|
|
|