Closing price on 6/14/2022
|
|
Open |
92.90 |
High |
92.90 |
Low |
92.90 |
Volume |
100 |
Split-adjusted Price |
32.88 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2022
|
+2.90 / +3.22%
|
92.90
|
92.90
|
92.90
|
92.90
|
92.90
|
32.88
|
100
|
|
6/13/2022
|
-5.10 / -5.36%
|
91.00
|
91.00
|
90.00
|
90.00
|
90.49
|
31.85
|
12,100
|
|
6/10/2022
|
0.00 / 0.00%
|
95.10
|
95.10
|
95.10
|
95.10
|
95.10
|
33.65
|
0
|
|
6/9/2022
|
-8.30 / -8.03%
|
94.00
|
96.10
|
94.00
|
95.10
|
94.99
|
33.65
|
1,200
|
|
6/8/2022
|
0.00 / 0.00%
|
103.40
|
103.40
|
103.40
|
103.40
|
103.40
|
36.59
|
0
|
|
6/7/2022
|
+9.40 / +10.00%
|
103.40
|
103.40
|
103.40
|
103.40
|
103.40
|
36.59
|
100
|
|
6/6/2022
|
0.00 / 0.00%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
33.27
|
0
|
|
6/3/2022
|
0.00 / 0.00%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
33.27
|
14,800
|
|
6/2/2022
|
0.00 / 0.00%
|
92.60
|
94.00
|
92.60
|
94.00
|
93.94
|
33.27
|
7,200
|
|
6/1/2022
|
0.00 / 0.00%
|
93.90
|
94.00
|
93.90
|
94.00
|
93.98
|
33.27
|
4,000
|
|
5/31/2022
|
0.00 / 0.00%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
33.27
|
0
|
|
5/30/2022
|
-2.50 / -2.59%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
33.27
|
100
|
|
5/27/2022
|
0.00 / 0.00%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
34.15
|
0
|
|
5/26/2022
|
-0.50 / -0.52%
|
91.00
|
96.50
|
91.00
|
96.50
|
93.75
|
34.15
|
200
|
|
5/25/2022
|
+1.00 / +1.04%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
34.33
|
2,800
|
|
5/24/2022
|
+5.40 / +5.96%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
33.97
|
200
|
|
5/23/2022
|
-5.40 / -5.63%
|
90.70
|
90.70
|
90.60
|
90.60
|
90.63
|
32.06
|
1,800
|
|
5/20/2022
|
+3.50 / +3.78%
|
96.40
|
96.40
|
92.90
|
96.00
|
95.86
|
33.97
|
19,900
|
|
5/19/2022
|
0.00 / 0.00%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
32.73
|
0
|
|
5/18/2022
|
-4.40 / -4.54%
|
90.00
|
92.50
|
90.00
|
92.50
|
91.88
|
32.73
|
8,100
|
|
5/17/2022
|
+6.90 / +7.67%
|
97.00
|
97.00
|
96.90
|
96.90
|
96.95
|
34.29
|
200
|
|
5/16/2022
|
-1.00 / -1.10%
|
91.00
|
91.00
|
90.00
|
90.00
|
90.17
|
31.85
|
600
|
|
5/13/2022
|
-2.20 / -2.36%
|
93.10
|
93.20
|
90.00
|
91.00
|
90.88
|
32.20
|
19,400
|
|
5/12/2022
|
+0.10 / +0.11%
|
93.10
|
93.30
|
93.10
|
93.20
|
93.21
|
32.98
|
2,900
|
|
5/11/2022
|
0.00 / 0.00%
|
93.10
|
93.10
|
93.10
|
93.10
|
93.10
|
32.95
|
400
|
|
5/10/2022
|
+3.10 / +3.44%
|
90.00
|
93.10
|
90.00
|
93.10
|
91.55
|
32.95
|
200
|
|
5/9/2022
|
-9.80 / -9.82%
|
109.70
|
109.70
|
90.00
|
90.00
|
91.96
|
31.85
|
2,500
|
|
5/6/2022
|
0.00 / 0.00%
|
99.80
|
99.80
|
99.80
|
99.80
|
99.80
|
35.32
|
0
|
|
5/5/2022
|
+3.60 / +3.74%
|
95.00
|
99.80
|
93.50
|
99.80
|
95.46
|
35.32
|
500
|
|
5/4/2022
|
-3.80 / -3.80%
|
100.00
|
100.00
|
96.20
|
96.20
|
96.68
|
34.04
|
1,600
|
|
|