Closing price on 9/19/2022
|
|
Open |
90.50 |
High |
91.00 |
Low |
90.20 |
Volume |
800 |
Split-adjusted Price |
31.92 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2022
|
+0.10 / +0.11%
|
90.50
|
91.00
|
90.20
|
90.20
|
90.55
|
31.92
|
800
|
|
9/16/2022
|
0.00 / 0.00%
|
90.10
|
90.10
|
90.10
|
90.10
|
90.10
|
31.89
|
0
|
|
9/15/2022
|
0.00 / 0.00%
|
90.10
|
90.10
|
90.10
|
90.10
|
90.10
|
31.89
|
0
|
|
9/14/2022
|
-0.10 / -0.11%
|
90.10
|
90.20
|
90.10
|
90.10
|
90.14
|
31.89
|
500
|
|
9/13/2022
|
-0.30 / -0.33%
|
90.20
|
90.20
|
90.20
|
90.20
|
90.20
|
31.92
|
100
|
|
9/12/2022
|
+0.40 / +0.44%
|
90.10
|
90.50
|
90.10
|
90.50
|
90.30
|
32.03
|
600
|
|
9/9/2022
|
-0.90 / -0.99%
|
90.10
|
90.10
|
90.10
|
90.10
|
90.10
|
31.89
|
100
|
|
9/8/2022
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
32.20
|
0
|
|
9/7/2022
|
+1.00 / +1.11%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
32.20
|
200
|
|
9/6/2022
|
-0.20 / -0.22%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
700
|
|
9/5/2022
|
+0.10 / +0.11%
|
90.20
|
90.20
|
90.20
|
90.20
|
90.20
|
31.92
|
1,000
|
|
8/31/2022
|
0.00 / 0.00%
|
90.10
|
90.10
|
90.10
|
90.10
|
90.10
|
31.89
|
1,900
|
|
8/30/2022
|
+0.10 / +0.11%
|
90.10
|
90.10
|
90.10
|
90.10
|
90.10
|
31.89
|
1,000
|
|
8/29/2022
|
-0.10 / -0.11%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
31.85
|
500
|
|
8/26/2022
|
0.00 / 0.00%
|
90.50
|
90.50
|
90.10
|
90.10
|
90.49
|
31.89
|
3,300
|
|
8/25/2022
|
-0.10 / -0.11%
|
90.10
|
90.10
|
90.10
|
90.10
|
90.10
|
31.89
|
700
|
|
8/24/2022
|
0.00 / 0.00%
|
90.20
|
90.20
|
90.20
|
90.20
|
90.20
|
31.92
|
400
|
|
8/23/2022
|
+0.20 / +0.22%
|
90.00
|
90.20
|
90.00
|
90.20
|
90.01
|
31.92
|
3,700
|
|
8/22/2022
|
-1.00 / -1.10%
|
90.00
|
90.10
|
90.00
|
90.00
|
90.01
|
31.85
|
14,100
|
|
8/19/2022
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
32.20
|
0
|
|
8/18/2022
|
+0.50 / +0.55%
|
91.00
|
91.00
|
90.00
|
91.00
|
90.24
|
32.20
|
1,500
|
|
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
|
|
|