|
Closing price on 4/21/2022
|
|
| Open |
102.00 |
| High |
103.30 |
| Low |
102.00 |
| Volume |
1,000 |
| Split-adjusted Price |
36.56 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-0.10 / -0.10%
|
102.00
|
103.30
|
102.00
|
103.30
|
102.65
|
36.56
|
1,000
|
|
|
4/20/2022
|
+0.30 / +0.29%
|
96.00
|
105.00
|
96.00
|
103.40
|
101.05
|
36.59
|
800
|
|
|
4/19/2022
|
-1.90 / -1.81%
|
102.10
|
103.10
|
102.00
|
103.10
|
102.06
|
36.49
|
2,400
|
|
|
4/18/2022
|
-2.00 / -1.87%
|
105.00
|
105.00
|
101.20
|
105.00
|
102.49
|
37.16
|
1,300
|
|
|
4/15/2022
|
-0.90 / -0.83%
|
105.00
|
107.00
|
104.50
|
107.00
|
106.09
|
37.87
|
4,700
|
|
|
4/14/2022
|
-0.10 / -0.09%
|
108.00
|
108.00
|
104.00
|
107.90
|
105.00
|
38.18
|
2,800
|
|
|
4/13/2022
|
+0.10 / +0.09%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
38.22
|
100
|
|
|
4/12/2022
|
-0.10 / -0.09%
|
105.00
|
107.90
|
105.00
|
107.90
|
105.45
|
38.18
|
1,100
|
|
|
4/8/2022
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.00
|
108.00
|
107.96
|
38.22
|
10,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.90
|
108.00
|
107.94
|
38.22
|
2,000
|
|
|
4/6/2022
|
0.00 / 0.00%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
38.22
|
600
|
|
|
4/5/2022
|
-2.10 / -1.91%
|
109.00
|
109.00
|
106.00
|
108.00
|
107.87
|
38.22
|
9,800
|
|
|
4/4/2022
|
+0.10 / +0.09%
|
110.10
|
110.10
|
110.00
|
110.10
|
110.08
|
38.96
|
8,200
|
|
|
4/1/2022
|
+2.30 / +2.14%
|
107.70
|
110.40
|
107.70
|
110.00
|
109.70
|
38.93
|
3,300
|
|
|
3/31/2022
|
+0.20 / +0.19%
|
107.50
|
107.80
|
107.20
|
107.70
|
107.58
|
38.11
|
5,200
|
|
|
3/30/2022
|
+0.50 / +0.47%
|
107.50
|
108.00
|
107.50
|
107.50
|
107.67
|
38.04
|
3,000
|
|
|
3/29/2022
|
0.00 / 0.00%
|
108.80
|
108.80
|
107.00
|
107.00
|
107.28
|
37.87
|
5,100
|
|
|
3/28/2022
|
-2.70 / -2.46%
|
110.50
|
110.50
|
106.00
|
107.00
|
107.62
|
37.87
|
3,800
|
|
|
3/25/2022
|
-0.60 / -0.54%
|
110.30
|
110.30
|
109.70
|
109.70
|
110.00
|
38.82
|
500
|
|
|
3/24/2022
|
+0.30 / +0.27%
|
110.50
|
110.50
|
110.00
|
110.30
|
110.16
|
39.03
|
3,700
|
|
|
3/23/2022
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
38.93
|
5,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
116.20
|
116.40
|
116.00
|
116.00
|
116.29
|
38.93
|
6,800
|
|
|
3/21/2022
|
+1.90 / +1.67%
|
114.50
|
116.50
|
114.00
|
116.00
|
114.58
|
38.93
|
19,200
|
|
|
3/18/2022
|
+0.10 / +0.09%
|
114.10
|
115.00
|
114.10
|
114.10
|
114.62
|
38.29
|
1,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.55
|
38.26
|
1,100
|
|
|
3/16/2022
|
-0.60 / -0.52%
|
114.60
|
114.70
|
114.00
|
114.00
|
114.48
|
38.26
|
1,600
|
|
|
3/15/2022
|
-0.10 / -0.09%
|
113.50
|
119.90
|
113.00
|
114.60
|
114.60
|
38.46
|
2,200
|
|
|
3/14/2022
|
0.00 / 0.00%
|
114.00
|
114.70
|
112.50
|
114.70
|
113.05
|
38.49
|
4,600
|
|
|
3/11/2022
|
-4.70 / -3.94%
|
119.40
|
119.40
|
114.50
|
114.70
|
116.45
|
38.49
|
1,000
|
|
|
3/10/2022
|
+0.30 / +0.25%
|
120.60
|
120.60
|
119.40
|
119.40
|
119.80
|
40.07
|
300
|
|
|