|
Closing price on 7/20/2023
|
|
| Open |
72.40 |
| High |
73.20 |
| Low |
71.80 |
| Volume |
6,300 |
| Split-adjusted Price |
68.83 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2023
|
-0.60 / -0.83%
|
72.40
|
73.20
|
71.80
|
71.80
|
72.05
|
68.83
|
6,300
|
|
|
7/19/2023
|
+0.40 / +0.56%
|
72.40
|
73.20
|
71.50
|
72.40
|
71.97
|
69.40
|
20,400
|
|
|
7/18/2023
|
-1.40 / -1.91%
|
73.80
|
74.00
|
71.10
|
72.00
|
72.18
|
69.02
|
19,700
|
|
|
7/17/2023
|
+1.20 / +1.66%
|
72.40
|
75.00
|
72.20
|
73.40
|
74.02
|
70.36
|
22,500
|
|
|
7/14/2023
|
-5.30 / -6.84%
|
76.00
|
76.00
|
72.20
|
72.20
|
73.55
|
69.21
|
42,000
|
|
|
7/13/2023
|
-2.00 / -2.52%
|
79.50
|
79.50
|
74.00
|
77.50
|
75.68
|
74.29
|
22,700
|
|
|
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
|
|
|