|
|
Closing price on 1/17/2025
|
|
| Open |
84.20 |
| High |
85.30 |
| Low |
84.20 |
| Volume |
75,500 |
| Split-adjusted Price |
82.02 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2025
|
+1.10 / +1.31%
|
84.20
|
85.30
|
84.20
|
85.00
|
85.01
|
82.02
|
75,500
|
|
|
1/16/2025
|
+0.80 / +0.96%
|
83.60
|
83.90
|
83.50
|
83.90
|
83.70
|
80.96
|
4,400
|
|
|
1/15/2025
|
-0.30 / -0.36%
|
83.00
|
83.20
|
83.00
|
83.10
|
83.02
|
80.19
|
1,600
|
|
|
1/14/2025
|
-0.40 / -0.48%
|
84.30
|
84.30
|
83.30
|
83.40
|
83.70
|
80.48
|
4,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
84.90
|
84.90
|
83.80
|
83.80
|
84.21
|
80.86
|
5,500
|
|
|
1/10/2025
|
+0.70 / +0.84%
|
83.10
|
83.80
|
83.10
|
83.80
|
83.29
|
80.86
|
1,800
|
|
|
1/9/2025
|
-0.30 / -0.36%
|
83.40
|
83.50
|
83.00
|
83.10
|
83.31
|
80.19
|
4,900
|
|
|
1/8/2025
|
0.00 / 0.00%
|
83.40
|
83.70
|
83.40
|
83.40
|
83.46
|
80.48
|
900
|
|
|
1/7/2025
|
+0.60 / +0.72%
|
82.80
|
83.40
|
82.80
|
83.40
|
83.07
|
80.48
|
7,800
|
|
|
1/6/2025
|
-0.20 / -0.24%
|
83.30
|
83.30
|
82.70
|
82.80
|
83.06
|
79.90
|
8,800
|
|
|
1/3/2025
|
-0.40 / -0.48%
|
83.40
|
83.40
|
82.50
|
83.00
|
82.64
|
80.09
|
6,700
|
|
|
1/2/2025
|
+1.40 / +1.71%
|
83.00
|
83.90
|
82.00
|
83.40
|
83.40
|
80.48
|
8,800
|
|
|
12/31/2024
|
+0.40 / +0.49%
|
83.00
|
83.00
|
81.70
|
82.00
|
82.26
|
79.13
|
2,800
|
|
|
12/30/2024
|
-1.20 / -1.45%
|
82.80
|
82.80
|
81.50
|
81.60
|
82.36
|
78.74
|
3,600
|
|
|
12/27/2024
|
+1.50 / +1.85%
|
81.30
|
82.80
|
81.20
|
82.80
|
82.22
|
79.90
|
17,600
|
|
|
12/26/2024
|
+0.40 / +0.49%
|
82.70
|
82.70
|
81.20
|
81.30
|
81.31
|
78.45
|
8,600
|
|
|
12/25/2024
|
+0.20 / +0.25%
|
80.90
|
81.10
|
80.80
|
80.90
|
80.96
|
78.06
|
8,100
|
|
|
12/24/2024
|
+0.30 / +0.37%
|
81.00
|
81.10
|
80.40
|
80.70
|
80.64
|
77.87
|
6,000
|
|
|
12/23/2024
|
+0.50 / +0.63%
|
80.10
|
81.30
|
79.90
|
80.40
|
80.14
|
77.58
|
12,200
|
|
|
12/20/2024
|
-1.10 / -1.36%
|
80.60
|
80.80
|
79.80
|
79.90
|
80.18
|
77.10
|
41,200
|
|
|
12/19/2024
|
-0.80 / -0.98%
|
81.60
|
81.60
|
80.90
|
81.00
|
81.25
|
78.16
|
7,800
|
|
|
12/18/2024
|
-0.20 / -0.24%
|
81.80
|
82.40
|
81.80
|
81.80
|
82.02
|
78.93
|
13,100
|
|
|
12/17/2024
|
-0.50 / -0.61%
|
80.50
|
82.00
|
80.50
|
82.00
|
81.60
|
79.13
|
13,500
|
|
|
12/16/2024
|
+2.50 / +3.13%
|
85.00
|
85.00
|
80.60
|
82.50
|
81.94
|
79.61
|
10,700
|
|
|
12/13/2024
|
-0.40 / -0.50%
|
80.70
|
80.70
|
79.50
|
80.00
|
80.11
|
77.20
|
16,200
|
|
|
12/12/2024
|
-0.70 / -0.86%
|
80.10
|
82.00
|
80.10
|
80.40
|
81.03
|
77.58
|
11,600
|
|
|
12/11/2024
|
0.00 / 0.00%
|
82.00
|
82.00
|
81.10
|
81.10
|
81.38
|
78.26
|
2,300
|
|
|
12/10/2024
|
+0.10 / +0.12%
|
81.70
|
81.90
|
80.90
|
81.10
|
81.36
|
78.26
|
7,900
|
|
|
12/9/2024
|
+2.20 / +2.79%
|
78.90
|
83.50
|
78.90
|
81.00
|
80.64
|
78.16
|
20,000
|
|
|
12/6/2024
|
+0.80 / +1.03%
|
78.00
|
78.80
|
77.10
|
78.80
|
78.12
|
76.04
|
22,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|