Closing price on 11/30/2023
|
|
Open |
64.00 |
High |
65.10 |
Low |
64.00 |
Volume |
31,500 |
Split-adjusted Price |
62.40 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2023
|
+0.90 / +1.41%
|
64.00
|
65.10
|
64.00
|
64.90
|
64.94
|
62.40
|
31,500
|
|
11/29/2023
|
+2.50 / +4.07%
|
62.70
|
64.00
|
62.60
|
64.00
|
63.42
|
61.54
|
36,200
|
|
11/28/2023
|
+1.00 / +1.65%
|
61.50
|
61.90
|
61.00
|
61.50
|
61.49
|
59.13
|
46,700
|
|
11/27/2023
|
+1.50 / +2.54%
|
60.10
|
60.50
|
60.00
|
60.50
|
60.14
|
58.17
|
16,700
|
|
11/24/2023
|
-1.00 / -1.67%
|
60.00
|
60.20
|
59.00
|
59.00
|
59.33
|
56.73
|
20,500
|
|
11/23/2023
|
0.00 / 0.00%
|
60.40
|
61.00
|
60.00
|
60.00
|
60.20
|
57.69
|
32,200
|
|
11/22/2023
|
0.00 / 0.00%
|
59.90
|
61.00
|
59.80
|
60.00
|
59.98
|
57.69
|
16,200
|
|
11/21/2023
|
0.00 / 0.00%
|
60.00
|
60.10
|
59.70
|
60.00
|
59.90
|
57.69
|
4,700
|
|
11/20/2023
|
0.00 / 0.00%
|
60.00
|
60.10
|
60.00
|
60.00
|
60.01
|
57.69
|
7,500
|
|
11/17/2023
|
-0.10 / -0.17%
|
60.00
|
60.20
|
59.70
|
60.00
|
59.95
|
57.69
|
21,500
|
|
11/16/2023
|
-0.50 / -0.83%
|
60.30
|
60.30
|
59.60
|
60.10
|
59.95
|
57.79
|
8,500
|
|
11/15/2023
|
-0.10 / -0.16%
|
61.00
|
61.00
|
60.30
|
60.60
|
60.88
|
58.27
|
15,900
|
|
11/14/2023
|
+1.00 / +1.68%
|
60.70
|
60.70
|
60.70
|
60.70
|
60.70
|
58.37
|
300
|
|
11/13/2023
|
+0.20 / +0.34%
|
59.60
|
60.50
|
59.60
|
59.70
|
59.83
|
57.40
|
4,200
|
|
11/10/2023
|
-1.40 / -2.30%
|
60.90
|
60.90
|
59.50
|
59.50
|
59.76
|
57.21
|
80,600
|
|
11/9/2023
|
0.00 / 0.00%
|
60.90
|
61.00
|
60.50
|
60.90
|
60.88
|
58.56
|
28,500
|
|
11/8/2023
|
0.00 / 0.00%
|
61.40
|
61.40
|
60.20
|
60.90
|
60.62
|
58.56
|
14,700
|
|
11/7/2023
|
+0.40 / +0.66%
|
61.00
|
61.00
|
60.10
|
60.90
|
60.59
|
58.56
|
48,700
|
|
11/6/2023
|
+0.50 / +0.83%
|
60.50
|
61.80
|
60.50
|
60.50
|
60.81
|
58.17
|
4,900
|
|
11/3/2023
|
-1.00 / -1.64%
|
61.10
|
61.50
|
58.20
|
60.00
|
60.03
|
57.69
|
83,900
|
|
11/2/2023
|
0.00 / 0.00%
|
61.00
|
62.00
|
61.00
|
61.00
|
61.09
|
58.65
|
59,300
|
|
11/1/2023
|
-1.00 / -1.61%
|
61.50
|
62.50
|
61.00
|
61.00
|
61.51
|
58.65
|
22,000
|
|
10/31/2023
|
-0.30 / -0.48%
|
62.30
|
62.50
|
61.00
|
62.00
|
61.61
|
59.62
|
2,400
|
|
10/30/2023
|
+0.40 / +0.65%
|
62.90
|
63.00
|
61.90
|
62.30
|
62.19
|
59.90
|
15,300
|
|
10/27/2023
|
+0.90 / +1.48%
|
61.00
|
61.90
|
61.00
|
61.90
|
61.66
|
59.52
|
6,500
|
|
10/26/2023
|
-1.70 / -2.71%
|
60.70
|
62.00
|
60.70
|
61.00
|
61.05
|
58.65
|
2,600
|
|
10/25/2023
|
-0.10 / -0.16%
|
62.70
|
62.70
|
62.70
|
62.70
|
62.70
|
60.29
|
2,800
|
|
10/24/2023
|
-0.20 / -0.32%
|
63.00
|
63.00
|
62.50
|
62.80
|
62.79
|
60.38
|
4,300
|
|
10/23/2023
|
0.00 / 0.00%
|
60.50
|
63.00
|
60.50
|
63.00
|
62.07
|
60.58
|
700
|
|
10/20/2023
|
-0.70 / -1.10%
|
60.00
|
63.00
|
60.00
|
63.00
|
61.18
|
60.58
|
9,300
|
|
|