|
Closing price on 7/12/2023
|
|
| Open |
80.80 |
| High |
80.80 |
| Low |
75.00 |
| Volume |
100,500 |
| Split-adjusted Price |
76.21 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
+6.00 / +8.16%
|
80.80
|
80.80
|
75.00
|
79.50
|
80.10
|
76.21
|
100,500
|
|
|
7/11/2023
|
+6.60 / +9.87%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
70.46
|
18,100
|
|
|
7/10/2023
|
+15.20 / +10.00%
|
167.20
|
167.20
|
153.00
|
167.20
|
163.49
|
64.13
|
85,700
|
|
|
7/7/2023
|
+12.20 / +8.73%
|
139.70
|
153.70
|
139.70
|
152.00
|
149.11
|
58.30
|
44,500
|
|
|
7/6/2023
|
-7.70 / -5.22%
|
147.60
|
147.80
|
138.00
|
139.80
|
141.51
|
53.62
|
41,100
|
|
|
7/5/2023
|
-2.30 / -1.54%
|
157.00
|
157.00
|
145.00
|
147.50
|
148.23
|
56.58
|
22,600
|
|
|
7/4/2023
|
-7.70 / -4.89%
|
158.00
|
160.00
|
148.00
|
149.80
|
151.08
|
57.46
|
28,600
|
|
|
7/3/2023
|
+6.50 / +4.30%
|
153.00
|
166.10
|
153.00
|
157.50
|
159.05
|
60.41
|
24,900
|
|
|
6/30/2023
|
-1.40 / -0.92%
|
153.50
|
155.00
|
151.00
|
151.00
|
153.07
|
57.92
|
12,200
|
|
|
6/29/2023
|
+2.50 / +1.67%
|
150.00
|
156.00
|
149.00
|
152.40
|
151.86
|
58.45
|
13,000
|
|
|
6/28/2023
|
+4.10 / +2.81%
|
146.00
|
159.50
|
146.00
|
149.90
|
150.68
|
57.50
|
30,700
|
|
|
6/27/2023
|
+2.80 / +1.96%
|
143.00
|
145.80
|
135.20
|
145.80
|
137.74
|
55.92
|
1,600
|
|
|
6/26/2023
|
-2.00 / -1.38%
|
145.00
|
145.00
|
143.00
|
143.00
|
144.33
|
54.85
|
300
|
|
|
6/23/2023
|
+10.20 / +7.57%
|
134.80
|
145.00
|
134.80
|
145.00
|
143.89
|
55.62
|
2,500
|
|
|
6/22/2023
|
-8.50 / -5.93%
|
132.00
|
144.90
|
129.00
|
134.80
|
131.73
|
51.70
|
9,600
|
|
|
6/21/2023
|
-5.70 / -3.83%
|
146.00
|
146.00
|
134.10
|
143.30
|
138.94
|
54.96
|
10,400
|
|
|
6/20/2023
|
+4.00 / +2.76%
|
135.00
|
150.00
|
135.00
|
149.00
|
148.68
|
57.15
|
1,300
|
|
|
6/19/2023
|
+13.00 / +9.85%
|
118.90
|
145.20
|
118.90
|
145.00
|
143.39
|
55.62
|
15,200
|
|
|
6/16/2023
|
+8.00 / +6.45%
|
117.00
|
132.00
|
117.00
|
132.00
|
125.86
|
50.63
|
1,000
|
|
|
6/15/2023
|
+1.20 / +0.98%
|
110.60
|
124.00
|
110.60
|
124.00
|
117.30
|
47.56
|
200
|
|
|
6/14/2023
|
+6.90 / +5.95%
|
119.50
|
124.90
|
119.50
|
122.80
|
122.68
|
47.10
|
400
|
|
|
6/13/2023
|
0.00 / 0.00%
|
115.90
|
115.90
|
115.90
|
115.90
|
115.90
|
44.45
|
0
|
|
|
6/12/2023
|
0.00 / 0.00%
|
115.90
|
115.90
|
115.90
|
115.90
|
115.90
|
44.45
|
0
|
|
|
6/9/2023
|
0.00 / 0.00%
|
115.10
|
115.90
|
115.10
|
115.90
|
115.63
|
44.45
|
300
|
|
|
6/8/2023
|
-6.10 / -5.00%
|
115.90
|
115.90
|
115.90
|
115.90
|
115.90
|
44.45
|
100
|
|
|
6/7/2023
|
+2.10 / +1.75%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
46.79
|
100
|
|
|
6/6/2023
|
+4.40 / +3.81%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
45.99
|
1,300
|
|
|
6/5/2023
|
-6.50 / -5.33%
|
111.00
|
121.90
|
111.00
|
115.50
|
116.89
|
44.30
|
1,500
|
|
|
6/2/2023
|
+8.00 / +7.02%
|
125.40
|
125.40
|
122.00
|
122.00
|
122.57
|
46.79
|
1,200
|
|
|
6/1/2023
|
+9.90 / +9.51%
|
109.00
|
114.50
|
108.80
|
114.00
|
112.04
|
43.73
|
2,500
|
|
|