Closing price on 8/17/2022
|
|
Open |
90.10 |
High |
90.50 |
Low |
90.10 |
Volume |
3,000 |
Split-adjusted Price |
32.03 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2022
|
+0.30 / +0.33%
|
90.10
|
90.50
|
90.10
|
90.50
|
90.45
|
32.03
|
3,000
|
|
8/16/2022
|
-0.30 / -0.33%
|
91.90
|
91.90
|
90.00
|
90.20
|
90.14
|
31.92
|
6,100
|
|
8/15/2022
|
+0.50 / +0.56%
|
90.50
|
90.50
|
90.10
|
90.50
|
90.30
|
32.03
|
4,100
|
|
8/12/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
25,000
|
|
8/11/2022
|
0.00 / 0.00%
|
91.00
|
93.50
|
90.00
|
90.00
|
90.94
|
31.85
|
4,000
|
|
8/10/2022
|
0.00 / 0.00%
|
90.00
|
90.10
|
90.00
|
90.00
|
90.10
|
31.85
|
4,400
|
|
8/9/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
17,700
|
|
8/8/2022
|
+0.30 / +0.33%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
8,500
|
|
8/5/2022
|
-0.30 / -0.33%
|
90.00
|
90.00
|
87.00
|
89.70
|
88.19
|
31.74
|
10,700
|
|
8/4/2022
|
0.00 / 0.00%
|
90.10
|
90.10
|
90.00
|
90.00
|
90.00
|
31.85
|
5,600
|
|
8/3/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
0
|
|
8/2/2022
|
-0.50 / -0.55%
|
90.10
|
90.10
|
90.00
|
90.00
|
90.08
|
31.85
|
900
|
|
8/1/2022
|
+0.50 / +0.56%
|
90.10
|
90.50
|
90.00
|
90.50
|
90.04
|
32.03
|
4,600
|
|
7/29/2022
|
-0.50 / -0.55%
|
90.50
|
90.50
|
90.00
|
90.00
|
90.30
|
31.85
|
500
|
|
7/28/2022
|
+0.50 / +0.56%
|
90.50
|
90.50
|
90.10
|
90.50
|
90.28
|
32.03
|
4,100
|
|
7/27/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
2,400
|
|
7/26/2022
|
-0.50 / -0.55%
|
90.50
|
90.50
|
90.00
|
90.00
|
90.24
|
31.85
|
5,000
|
|
7/25/2022
|
-7.50 / -7.65%
|
91.00
|
92.10
|
90.50
|
90.50
|
91.36
|
32.03
|
2,800
|
|
7/22/2022
|
+6.00 / +6.52%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
34.68
|
100
|
|
7/21/2022
|
0.00 / 0.00%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
32.56
|
0
|
|
7/20/2022
|
0.00 / 0.00%
|
98.00
|
98.00
|
90.00
|
92.00
|
91.81
|
32.56
|
19,300
|
|
7/19/2022
|
-6.00 / -6.12%
|
98.00
|
98.00
|
92.00
|
92.00
|
95.00
|
32.56
|
200
|
|
7/18/2022
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
34.68
|
0
|
|
7/15/2022
|
+5.90 / +6.41%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
34.68
|
100
|
|
7/14/2022
|
+0.10 / +0.11%
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
32.59
|
100
|
|
7/13/2022
|
-1.00 / -1.08%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
32.56
|
700
|
|
7/12/2022
|
+1.00 / +1.09%
|
92.00
|
93.50
|
92.00
|
93.00
|
93.17
|
32.91
|
28,600
|
|
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
|
|
|