|
Closing price on 12/14/2021
|
|
| Open |
113.00 |
| High |
115.00 |
| Low |
113.00 |
| Volume |
1,001 |
| Split-adjusted Price |
38.59 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
+2.00 / +1.77%
|
113.00
|
115.00
|
113.00
|
115.00
|
113.00
|
38.59
|
1,001
|
|
|
12/13/2021
|
0.00 / 0.00%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
37.92
|
0
|
|
|
12/10/2021
|
0.00 / 0.00%
|
112.50
|
113.00
|
112.50
|
113.00
|
112.50
|
37.92
|
500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
37.92
|
1,300
|
|
|
12/8/2021
|
+0.50 / +0.44%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
37.92
|
200
|
|
|
12/7/2021
|
0.00 / 0.00%
|
112.50
|
112.50
|
112.00
|
112.50
|
112.50
|
37.75
|
300
|
|
|
12/6/2021
|
-0.10 / -0.09%
|
112.60
|
112.60
|
112.50
|
112.50
|
112.50
|
37.75
|
400
|
|
|
12/3/2021
|
-0.20 / -0.18%
|
112.80
|
112.80
|
112.60
|
112.60
|
112.60
|
37.79
|
500
|
|
|
12/2/2021
|
-4.20 / -3.59%
|
112.80
|
112.80
|
112.80
|
112.80
|
112.80
|
37.85
|
400
|
|
|
12/1/2021
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
39.26
|
0
|
|
|
11/30/2021
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
39.26
|
0
|
|
|
11/29/2021
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
39.26
|
400
|
|
|
11/26/2021
|
+2.20 / +1.92%
|
114.80
|
117.00
|
114.80
|
117.00
|
115.19
|
39.26
|
2,700
|
|
|
11/25/2021
|
+0.20 / +0.17%
|
115.00
|
115.00
|
114.80
|
114.80
|
114.80
|
38.52
|
1,300
|
|
|
11/24/2021
|
+0.10 / +0.09%
|
114.60
|
116.00
|
114.50
|
114.60
|
114.88
|
38.46
|
8,000
|
|
|
11/23/2021
|
-0.40 / -0.35%
|
114.90
|
114.90
|
114.50
|
114.50
|
114.65
|
38.42
|
10,100
|
|
|
11/22/2021
|
0.00 / 0.00%
|
114.90
|
114.90
|
114.90
|
114.90
|
114.90
|
38.56
|
6,500
|
|
|
11/19/2021
|
0.00 / 0.00%
|
103.50
|
117.50
|
103.50
|
114.90
|
114.29
|
38.56
|
1,400
|
|
|
11/18/2021
|
-0.10 / -0.09%
|
115.10
|
115.10
|
114.90
|
114.90
|
115.00
|
38.56
|
1,200
|
|
|
11/17/2021
|
0.00 / 0.00%
|
115.10
|
116.50
|
115.00
|
115.00
|
115.11
|
38.59
|
4,500
|
|
|
11/16/2021
|
-4.00 / -3.36%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
38.59
|
100
|
|
|
11/15/2021
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
39.93
|
0
|
|
|
11/12/2021
|
+3.40 / +2.94%
|
104.10
|
119.00
|
104.10
|
119.00
|
113.33
|
39.93
|
300
|
|
|
11/11/2021
|
0.00 / 0.00%
|
115.60
|
115.60
|
115.00
|
115.60
|
115.60
|
38.79
|
4,100
|
|
|
11/10/2021
|
0.00 / 0.00%
|
104.20
|
115.60
|
104.20
|
115.60
|
115.31
|
38.79
|
3,200
|
|
|
11/9/2021
|
+10.50 / +9.99%
|
115.60
|
115.60
|
115.60
|
115.60
|
115.60
|
38.79
|
600
|
|
|
11/8/2021
|
-11.00 / -9.47%
|
105.10
|
105.10
|
105.10
|
105.10
|
105.10
|
35.27
|
100
|
|
|
11/5/2021
|
0.00 / 0.00%
|
116.10
|
116.10
|
116.10
|
116.10
|
116.10
|
38.96
|
0
|
|
|
11/4/2021
|
+0.10 / +0.09%
|
104.40
|
116.10
|
104.40
|
116.10
|
114.00
|
38.96
|
500
|
|
|
11/3/2021
|
-1.90 / -1.61%
|
116.00
|
116.00
|
115.50
|
116.00
|
115.50
|
38.93
|
400
|
|
|