Closing price on 4/26/2019
|
|
Open |
76.00 |
High |
76.50 |
Low |
76.00 |
Volume |
21,900 |
Split-adjusted Price |
20.70 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2019
|
+1.30 / +1.73%
|
76.00
|
76.50
|
76.00
|
76.40
|
76.09
|
20.70
|
21,900
|
|
4/25/2019
|
-0.90 / -1.18%
|
75.40
|
76.90
|
75.00
|
75.10
|
75.59
|
20.35
|
7,600
|
|
4/24/2019
|
0.00 / 0.00%
|
75.20
|
76.00
|
75.00
|
76.00
|
75.04
|
20.59
|
4,300
|
|
4/23/2019
|
-0.50 / -0.65%
|
76.50
|
76.50
|
76.00
|
76.00
|
76.48
|
20.59
|
2,100
|
|
4/22/2019
|
-1.70 / -2.17%
|
76.70
|
76.80
|
76.40
|
76.50
|
76.62
|
20.73
|
4,500
|
|
4/19/2019
|
-0.10 / -0.13%
|
77.20
|
78.20
|
77.00
|
78.20
|
77.10
|
21.19
|
2,600
|
|
4/18/2019
|
0.00 / 0.00%
|
78.30
|
78.30
|
78.30
|
78.30
|
78.30
|
21.22
|
0
|
|
4/17/2019
|
-0.60 / -0.76%
|
79.00
|
79.00
|
77.40
|
78.30
|
77.83
|
21.22
|
3,600
|
|
4/16/2019
|
-0.50 / -0.63%
|
79.00
|
79.00
|
78.90
|
78.90
|
78.97
|
21.38
|
1,500
|
|
4/12/2019
|
-0.60 / -0.75%
|
80.00
|
80.00
|
79.00
|
79.40
|
79.77
|
21.52
|
700
|
|
4/11/2019
|
+2.00 / +2.56%
|
78.00
|
80.00
|
78.00
|
80.00
|
79.57
|
21.68
|
6,700
|
|
4/10/2019
|
+1.10 / +1.43%
|
76.90
|
78.00
|
76.90
|
78.00
|
77.08
|
21.14
|
1,000
|
|
4/9/2019
|
-0.40 / -0.52%
|
75.10
|
77.20
|
75.10
|
76.90
|
76.60
|
20.84
|
1,000
|
|
4/8/2019
|
-0.50 / -0.64%
|
77.50
|
77.50
|
74.50
|
77.30
|
76.46
|
20.95
|
6,200
|
|
4/5/2019
|
-1.70 / -2.14%
|
79.50
|
79.50
|
77.80
|
77.80
|
78.35
|
21.08
|
4,900
|
|
4/4/2019
|
+0.50 / +0.63%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.89
|
21.54
|
1,000
|
|
4/3/2019
|
0.00 / 0.00%
|
78.50
|
79.00
|
78.00
|
79.00
|
78.61
|
21.41
|
3,700
|
|
4/2/2019
|
-1.00 / -1.25%
|
80.00
|
80.00
|
78.00
|
79.00
|
78.50
|
21.41
|
1,200
|
|
4/1/2019
|
+3.20 / +4.17%
|
69.20
|
80.00
|
69.20
|
80.00
|
78.56
|
21.68
|
11,100
|
|
3/29/2019
|
-0.20 / -0.26%
|
76.40
|
76.80
|
76.40
|
76.80
|
76.50
|
20.81
|
500
|
|
3/28/2019
|
-0.50 / -0.65%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
20.87
|
100
|
|
3/27/2019
|
+1.50 / +1.97%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
21.00
|
100
|
|
3/26/2019
|
0.00 / 0.00%
|
76.10
|
76.10
|
75.50
|
76.00
|
75.79
|
20.59
|
4,200
|
|
3/25/2019
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
20.59
|
4,600
|
|
3/22/2019
|
0.00 / 0.00%
|
75.60
|
76.00
|
75.60
|
76.00
|
75.90
|
20.59
|
2,800
|
|
3/21/2019
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
20.59
|
400
|
|
3/20/2019
|
-0.30 / -0.39%
|
74.50
|
76.00
|
74.50
|
76.00
|
75.51
|
20.59
|
1,500
|
|
3/19/2019
|
-0.20 / -0.26%
|
76.50
|
76.50
|
75.60
|
76.30
|
75.89
|
20.68
|
1,414
|
|
3/18/2019
|
0.00 / 0.00%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
20.73
|
169,430
|
|
3/15/2019
|
+0.60 / +0.79%
|
80.00
|
80.00
|
76.00
|
76.50
|
77.07
|
20.73
|
2,800
|
|
|