Closing price on 1/19/2024
|
|
Open |
67.50 |
High |
67.80 |
Low |
67.50 |
Volume |
21,100 |
Split-adjusted Price |
63.85 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
+0.10 / +0.15%
|
67.50
|
67.80
|
67.50
|
67.60
|
67.75
|
63.85
|
21,100
|
|
1/18/2024
|
+0.80 / +1.20%
|
67.60
|
67.90
|
67.20
|
67.50
|
67.49
|
63.76
|
7,800
|
|
1/17/2024
|
+0.40 / +0.60%
|
67.00
|
67.00
|
66.10
|
66.70
|
66.40
|
63.00
|
69,900
|
|
1/16/2024
|
-1.50 / -2.21%
|
67.80
|
67.80
|
66.30
|
66.30
|
66.94
|
62.63
|
23,000
|
|
1/15/2024
|
-0.10 / -0.15%
|
68.10
|
68.10
|
66.60
|
67.80
|
67.93
|
64.04
|
8,800
|
|
1/12/2024
|
+0.20 / +0.30%
|
67.60
|
68.30
|
67.20
|
67.90
|
67.56
|
64.14
|
10,900
|
|
1/11/2024
|
-0.20 / -0.29%
|
68.10
|
68.20
|
67.60
|
67.70
|
67.97
|
63.95
|
18,100
|
|
1/10/2024
|
+0.90 / +1.34%
|
67.30
|
68.80
|
67.30
|
67.90
|
67.77
|
64.14
|
23,300
|
|
1/9/2024
|
+0.90 / +1.36%
|
66.50
|
67.10
|
66.00
|
67.00
|
66.42
|
63.29
|
44,100
|
|
1/8/2024
|
-0.50 / -0.75%
|
66.30
|
67.80
|
66.00
|
66.10
|
66.73
|
62.44
|
31,300
|
|
1/5/2024
|
-1.80 / -2.63%
|
67.90
|
67.90
|
66.40
|
66.60
|
66.83
|
62.91
|
27,100
|
|
1/4/2024
|
-1.30 / -1.87%
|
69.00
|
69.00
|
66.50
|
68.40
|
67.25
|
64.61
|
74,800
|
|
1/3/2024
|
-0.30 / -0.43%
|
71.30
|
71.30
|
69.70
|
69.70
|
70.13
|
65.84
|
17,600
|
|
1/2/2024
|
-1.90 / -2.64%
|
72.00
|
72.00
|
69.80
|
70.00
|
71.06
|
66.12
|
61,700
|
|
12/29/2023
|
-0.90 / -1.24%
|
72.80
|
72.80
|
69.90
|
71.90
|
71.49
|
67.92
|
9,900
|
|
12/28/2023
|
-1.10 / -1.49%
|
73.00
|
73.00
|
71.00
|
72.80
|
72.16
|
68.77
|
7,400
|
|
12/27/2023
|
-0.10 / -0.14%
|
71.70
|
74.00
|
70.00
|
73.90
|
72.19
|
69.80
|
75,000
|
|
12/26/2023
|
+1.50 / +2.07%
|
74.90
|
74.90
|
69.80
|
74.00
|
72.55
|
69.90
|
60,300
|
|
12/25/2023
|
+3.50 / +5.07%
|
66.30
|
72.50
|
66.30
|
72.50
|
70.60
|
68.48
|
58,700
|
|
12/22/2023
|
+3.00 / +4.55%
|
64.20
|
69.00
|
64.20
|
69.00
|
66.63
|
65.18
|
56,200
|
|
12/21/2023
|
+0.70 / +1.07%
|
66.00
|
66.20
|
65.80
|
66.00
|
66.00
|
62.34
|
35,700
|
|
12/20/2023
|
+2.30 / +3.65%
|
63.00
|
65.50
|
63.00
|
65.30
|
65.20
|
61.68
|
67,900
|
|
12/19/2023
|
+0.50 / +0.80%
|
62.50
|
63.50
|
62.50
|
63.00
|
62.76
|
59.51
|
9,600
|
|
12/18/2023
|
0.00 / 0.00%
|
62.20
|
64.50
|
62.20
|
62.50
|
63.22
|
59.04
|
5,000
|
|
12/15/2023
|
-1.00 / -1.52%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.74
|
59.04
|
11,400
|
|
12/14/2023
|
+1.00 / +1.54%
|
66.90
|
67.00
|
65.00
|
66.00
|
66.25
|
59.94
|
21,800
|
|
12/13/2023
|
+0.30 / +0.46%
|
64.80
|
67.20
|
64.80
|
65.00
|
65.77
|
59.04
|
8,000
|
|
12/12/2023
|
-0.80 / -1.22%
|
65.50
|
66.00
|
64.70
|
64.70
|
65.57
|
58.76
|
13,400
|
|
12/11/2023
|
+0.70 / +1.08%
|
64.50
|
65.50
|
64.50
|
65.50
|
65.13
|
59.49
|
48,800
|
|
12/8/2023
|
-0.10 / -0.15%
|
64.50
|
65.00
|
64.50
|
64.80
|
64.86
|
58.85
|
12,500
|
|
|