Closing price on 7/11/2022
|
|
Open |
91.00 |
High |
92.00 |
Low |
91.00 |
Volume |
1,500 |
Split-adjusted Price |
32.56 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2022
|
0.00 / 0.00%
|
91.00
|
92.00
|
91.00
|
92.00
|
91.07
|
32.56
|
1,500
|
|
7/8/2022
|
+1.00 / +1.10%
|
92.00
|
92.50
|
91.50
|
92.00
|
92.06
|
32.56
|
7,800
|
|
7/7/2022
|
-1.00 / -1.09%
|
91.00
|
92.00
|
91.00
|
91.00
|
91.13
|
32.20
|
2,300
|
|
7/6/2022
|
0.00 / 0.00%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
32.56
|
2,000
|
|
7/5/2022
|
-1.00 / -1.08%
|
93.00
|
93.00
|
90.00
|
92.00
|
91.88
|
32.56
|
800
|
|
7/4/2022
|
+3.00 / +3.33%
|
93.50
|
93.50
|
93.00
|
93.00
|
93.25
|
32.91
|
200
|
|
7/1/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
0
|
|
6/30/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
0
|
|
6/29/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
0
|
|
6/28/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
100
|
|
6/27/2022
|
-3.50 / -3.74%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
1,000
|
|
6/24/2022
|
+2.50 / +2.75%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
33.09
|
100
|
|
6/23/2022
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
32.20
|
0
|
|
6/22/2022
|
+0.50 / +0.55%
|
90.00
|
91.00
|
90.00
|
91.00
|
90.50
|
32.20
|
400
|
|
6/21/2022
|
0.00 / 0.00%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
32.03
|
1,000
|
|
6/20/2022
|
0.00 / 0.00%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
32.03
|
0
|
|
6/17/2022
|
-1.00 / -1.09%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
32.03
|
300
|
|
6/16/2022
|
-2.00 / -2.14%
|
90.50
|
91.70
|
90.50
|
91.50
|
91.55
|
32.38
|
3,500
|
|
6/15/2022
|
+0.60 / +0.65%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
33.09
|
400
|
|
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
|
|
|