Closing price on 6/2/2022
|
|
Open |
92.60 |
High |
94.00 |
Low |
92.60 |
Volume |
7,200 |
Split-adjusted Price |
33.27 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/29/2022
|
0.00 / 0.00%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
35.39
|
300
|
|
4/28/2022
|
0.00 / 0.00%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
35.39
|
0
|
|
4/27/2022
|
+1.40 / +1.42%
|
98.70
|
100.00
|
98.50
|
100.00
|
98.66
|
35.39
|
1,500
|
|
4/26/2022
|
+2.60 / +2.71%
|
90.00
|
98.60
|
90.00
|
98.60
|
91.47
|
34.89
|
1,200
|
|
4/25/2022
|
-8.90 / -8.48%
|
100.00
|
100.00
|
96.00
|
96.00
|
98.62
|
33.97
|
1,500
|
|
4/22/2022
|
+1.60 / +1.55%
|
101.00
|
104.90
|
98.50
|
104.90
|
99.91
|
37.12
|
1,200
|
|
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
|
|
|