|
Closing price on 4/24/2024
|
|
| Open |
65.80 |
| High |
67.90 |
| Low |
65.80 |
| Volume |
2,600 |
| Split-adjusted Price |
64.14 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.30 / +0.45%
|
65.80
|
67.90
|
65.80
|
67.40
|
67.27
|
64.14
|
2,600
|
|
|
4/23/2024
|
-0.40 / -0.59%
|
68.00
|
68.00
|
67.00
|
67.10
|
67.33
|
63.85
|
11,100
|
|
|
4/22/2024
|
0.00 / 0.00%
|
67.50
|
67.60
|
67.50
|
67.50
|
67.52
|
64.23
|
1,300
|
|
|
4/19/2024
|
-0.50 / -0.74%
|
67.50
|
67.50
|
66.60
|
67.50
|
66.89
|
64.23
|
10,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
68.00
|
68.30
|
68.00
|
68.00
|
68.02
|
64.71
|
8,900
|
|
|
4/16/2024
|
-0.50 / -0.73%
|
68.60
|
68.60
|
66.90
|
68.00
|
67.48
|
64.71
|
10,700
|
|
|
4/15/2024
|
-0.80 / -1.15%
|
69.30
|
69.30
|
68.00
|
68.50
|
68.74
|
65.19
|
14,100
|
|
|
4/12/2024
|
+0.40 / +0.58%
|
68.90
|
69.30
|
68.90
|
69.30
|
68.94
|
65.95
|
3,000
|
|
|
4/11/2024
|
-0.60 / -0.86%
|
69.50
|
69.50
|
68.20
|
68.90
|
68.76
|
65.57
|
5,300
|
|
|
4/10/2024
|
+0.40 / +0.58%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
66.14
|
2,300
|
|
|
4/9/2024
|
-0.80 / -1.14%
|
70.50
|
70.50
|
69.10
|
69.10
|
69.60
|
65.76
|
2,300
|
|
|
4/8/2024
|
-0.10 / -0.14%
|
70.00
|
70.00
|
68.00
|
69.90
|
69.20
|
66.52
|
6,300
|
|
|
4/5/2024
|
0.00 / 0.00%
|
70.00
|
70.00
|
67.50
|
70.00
|
69.48
|
66.61
|
10,200
|
|
|
4/4/2024
|
-0.40 / -0.57%
|
70.40
|
70.70
|
70.00
|
70.00
|
70.28
|
66.61
|
2,800
|
|
|
4/3/2024
|
+0.10 / +0.14%
|
70.50
|
70.60
|
70.40
|
70.40
|
70.51
|
66.99
|
15,100
|
|
|
4/2/2024
|
-0.20 / -0.28%
|
70.50
|
70.50
|
70.20
|
70.30
|
70.48
|
66.90
|
11,000
|
|
|
4/1/2024
|
+0.40 / +0.57%
|
70.50
|
70.80
|
70.50
|
70.50
|
70.62
|
67.09
|
13,800
|
|
|
3/29/2024
|
-0.40 / -0.57%
|
70.50
|
70.50
|
70.00
|
70.10
|
70.35
|
66.71
|
8,000
|
|
|
3/28/2024
|
0.00 / 0.00%
|
70.70
|
70.90
|
70.40
|
70.50
|
70.63
|
67.09
|
7,600
|
|
|
3/27/2024
|
0.00 / 0.00%
|
70.50
|
70.70
|
70.10
|
70.50
|
70.21
|
67.09
|
3,300
|
|
|
3/26/2024
|
-0.50 / -0.70%
|
70.80
|
70.80
|
70.30
|
70.50
|
70.50
|
67.09
|
2,900
|
|
|
3/25/2024
|
+0.30 / +0.42%
|
70.80
|
71.20
|
70.70
|
71.00
|
70.95
|
67.56
|
3,900
|
|
|
3/22/2024
|
-0.80 / -1.12%
|
71.50
|
71.50
|
70.70
|
70.70
|
71.32
|
67.28
|
12,800
|
|
|
3/21/2024
|
+2.00 / +2.88%
|
71.00
|
72.50
|
71.00
|
71.50
|
71.58
|
68.04
|
13,200
|
|
|
3/20/2024
|
-1.20 / -1.63%
|
73.70
|
73.70
|
72.00
|
72.50
|
72.65
|
66.14
|
10,400
|
|
|
3/19/2024
|
-0.20 / -0.27%
|
74.00
|
74.00
|
73.60
|
73.70
|
73.87
|
67.23
|
8,800
|
|
|
3/18/2024
|
-0.30 / -0.40%
|
73.90
|
74.90
|
73.70
|
73.90
|
74.22
|
67.41
|
24,400
|
|
|
3/15/2024
|
-0.10 / -0.13%
|
74.30
|
74.50
|
73.90
|
74.20
|
74.12
|
67.69
|
1,800
|
|
|
3/14/2024
|
+0.30 / +0.41%
|
74.00
|
74.50
|
74.00
|
74.30
|
74.13
|
67.78
|
16,000
|
|
|
3/13/2024
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.20
|
74.00
|
73.97
|
67.51
|
8,200
|
|
|