Closing price on 8/23/2019
|
|
Open |
62.50 |
High |
62.50 |
Low |
62.40 |
Volume |
200 |
Split-adjusted Price |
18.11 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2019
|
-0.20 / -0.32%
|
62.50
|
62.50
|
62.40
|
62.40
|
62.45
|
18.11
|
200
|
|
8/22/2019
|
-0.80 / -1.26%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
18.16
|
1,700
|
|
8/21/2019
|
0.00 / 0.00%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
18.40
|
2,900
|
|
8/20/2019
|
-0.10 / -0.16%
|
63.50
|
63.50
|
62.50
|
63.40
|
63.21
|
18.40
|
1,600
|
|
8/19/2019
|
0.00 / 0.00%
|
64.00
|
64.00
|
62.90
|
63.50
|
63.20
|
18.42
|
6,700
|
|
8/16/2019
|
+0.50 / +0.79%
|
63.20
|
63.50
|
63.00
|
63.50
|
63.36
|
18.42
|
4,200
|
|
8/15/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
2,000
|
|
8/14/2019
|
+0.50 / +0.80%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.95
|
18.28
|
5,300
|
|
8/13/2019
|
-0.10 / -0.16%
|
62.90
|
63.00
|
62.50
|
62.50
|
62.63
|
18.13
|
2,200
|
|
8/12/2019
|
+0.10 / +0.16%
|
62.40
|
62.60
|
62.30
|
62.60
|
62.52
|
18.16
|
2,100
|
|
8/9/2019
|
+0.20 / +0.32%
|
62.20
|
62.50
|
62.10
|
62.50
|
62.27
|
18.13
|
300
|
|
8/8/2019
|
-0.70 / -1.11%
|
63.00
|
63.00
|
62.30
|
62.30
|
62.71
|
18.08
|
7,500
|
|
8/7/2019
|
-1.00 / -1.56%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
300
|
|
8/6/2019
|
-1.00 / -1.54%
|
65.00
|
65.50
|
64.00
|
64.00
|
64.95
|
18.57
|
9,500
|
|
8/5/2019
|
+0.20 / +0.31%
|
63.00
|
65.00
|
63.00
|
65.00
|
63.28
|
18.86
|
1,800
|
|
8/2/2019
|
-0.20 / -0.31%
|
65.00
|
65.00
|
64.50
|
64.80
|
64.69
|
18.80
|
3,100
|
|
8/1/2019
|
+3.00 / +4.84%
|
62.00
|
65.00
|
62.00
|
65.00
|
64.13
|
18.86
|
12,800
|
|
7/31/2019
|
+0.60 / +0.98%
|
61.80
|
62.00
|
61.80
|
62.00
|
61.89
|
17.99
|
4,400
|
|
7/30/2019
|
-0.60 / -0.97%
|
62.00
|
62.00
|
61.40
|
61.40
|
61.93
|
17.82
|
3,200
|
|
7/29/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
2,000
|
|
7/26/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.00
|
62.00
|
61.85
|
17.99
|
6,400
|
|
7/25/2019
|
0.00 / 0.00%
|
62.00
|
62.10
|
62.00
|
62.00
|
62.00
|
17.99
|
18,900
|
|
7/24/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
4,700
|
|
7/23/2019
|
-1.50 / -2.36%
|
63.80
|
63.80
|
62.00
|
62.00
|
63.35
|
17.99
|
1,100
|
|
7/22/2019
|
+0.50 / +0.79%
|
62.50
|
64.00
|
62.40
|
63.50
|
62.76
|
18.42
|
10,800
|
|
7/19/2019
|
+1.00 / +1.61%
|
62.00
|
64.00
|
62.00
|
63.00
|
62.84
|
18.28
|
8,300
|
|
7/18/2019
|
-1.00 / -1.59%
|
62.10
|
62.10
|
62.00
|
62.00
|
62.03
|
17.99
|
2,700
|
|
7/17/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
100
|
|
7/16/2019
|
+0.50 / +0.80%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.59
|
18.28
|
2,700
|
|
7/15/2019
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.25
|
18.13
|
400
|
|
|