Closing price on 10/20/2021
|
|
Open |
113.00 |
High |
119.00 |
Low |
112.60 |
Volume |
600 |
Split-adjusted Price |
38.93 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
+1.00 / +0.87%
|
113.00
|
119.00
|
112.60
|
116.00
|
115.00
|
38.93
|
600
|
|
10/19/2021
|
-5.00 / -4.17%
|
132.00
|
132.00
|
115.00
|
115.00
|
125.00
|
38.59
|
200
|
|
10/18/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
40.27
|
0
|
|
10/15/2021
|
+5.00 / +4.35%
|
126.50
|
126.50
|
118.00
|
120.00
|
119.46
|
40.27
|
3,700
|
|
10/14/2021
|
-1.00 / -0.86%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
38.59
|
200
|
|
10/13/2021
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
38.93
|
300
|
|
10/12/2021
|
-1.80 / -1.53%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
38.93
|
1,000
|
|
10/11/2021
|
+0.80 / +0.68%
|
117.80
|
117.80
|
117.80
|
117.80
|
117.80
|
39.53
|
100
|
|
10/8/2021
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
39.26
|
200
|
|
10/7/2021
|
-0.90 / -0.76%
|
117.90
|
117.90
|
117.00
|
117.00
|
117.00
|
39.26
|
1,000
|
|
10/6/2021
|
0.00 / 0.00%
|
117.90
|
117.90
|
117.90
|
117.90
|
117.90
|
39.57
|
0
|
|
10/5/2021
|
-0.10 / -0.08%
|
117.90
|
117.90
|
117.90
|
117.90
|
117.90
|
39.57
|
400
|
|
10/4/2021
|
0.00 / 0.00%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
39.60
|
1,300
|
|
10/1/2021
|
+1.50 / +1.29%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
39.60
|
19,600
|
|
9/30/2021
|
0.00 / 0.00%
|
116.50
|
116.50
|
116.50
|
116.50
|
116.50
|
39.10
|
0
|
|
9/29/2021
|
0.00 / 0.00%
|
116.50
|
116.50
|
116.50
|
116.50
|
116.50
|
39.10
|
100
|
|
9/28/2021
|
-1.30 / -1.10%
|
116.50
|
116.50
|
116.50
|
116.50
|
116.50
|
39.10
|
100
|
|
9/27/2021
|
-0.20 / -0.17%
|
118.00
|
118.00
|
117.80
|
117.80
|
117.80
|
39.53
|
800
|
|
9/24/2021
|
-0.60 / -0.51%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
39.60
|
1,700
|
|
9/23/2021
|
+1.60 / +1.37%
|
118.00
|
118.60
|
118.00
|
118.60
|
118.60
|
39.80
|
200
|
|
9/22/2021
|
-0.90 / -0.76%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
39.26
|
500
|
|
9/21/2021
|
-0.10 / -0.08%
|
118.00
|
118.00
|
116.50
|
117.90
|
118.00
|
39.57
|
1,000
|
|
9/20/2021
|
+0.50 / +0.43%
|
118.00
|
118.00
|
117.00
|
118.00
|
117.89
|
39.60
|
1,900
|
|
9/17/2021
|
-2.50 / -2.08%
|
117.50
|
117.50
|
117.50
|
117.50
|
117.50
|
39.43
|
800
|
|
9/16/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
40.27
|
0
|
|
9/15/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
40.27
|
0
|
|
9/14/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
40.27
|
1,000
|
|
9/13/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
40.27
|
0
|
|
9/10/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
40.27
|
100
|
|
9/9/2021
|
+1.00 / +0.84%
|
119.90
|
120.00
|
119.90
|
120.00
|
120.00
|
40.27
|
1,500
|
|
|