|
Closing price on 2/19/2025
|
|
| Open |
81.70 |
| High |
82.00 |
| Low |
81.70 |
| Volume |
22,200 |
| Split-adjusted Price |
81.70 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.10 / -0.12%
|
81.70
|
82.00
|
81.70
|
81.70
|
81.83
|
81.70
|
22,200
|
|
|
2/18/2025
|
-0.20 / -0.24%
|
81.80
|
82.00
|
81.70
|
81.80
|
81.86
|
81.80
|
26,500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
85.00
|
85.00
|
82.00
|
82.00
|
82.31
|
82.00
|
12,200
|
|
|
2/14/2025
|
+0.70 / +0.86%
|
82.00
|
83.00
|
81.80
|
82.00
|
82.31
|
82.00
|
16,500
|
|
|
2/13/2025
|
-0.90 / -1.09%
|
82.20
|
82.80
|
81.00
|
81.30
|
81.84
|
81.30
|
10,100
|
|
|
2/12/2025
|
+1.30 / +1.61%
|
80.90
|
86.00
|
80.90
|
82.20
|
82.89
|
82.20
|
16,200
|
|
|
2/11/2025
|
+0.30 / +0.37%
|
81.00
|
81.60
|
80.60
|
80.90
|
80.98
|
80.90
|
19,000
|
|
|
2/10/2025
|
-1.30 / -1.59%
|
81.90
|
83.20
|
80.60
|
80.60
|
81.64
|
80.60
|
39,000
|
|
|
2/7/2025
|
-0.70 / -0.85%
|
82.50
|
82.60
|
81.90
|
81.90
|
82.21
|
81.90
|
13,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
85.80
|
86.00
|
85.50
|
85.60
|
85.68
|
82.60
|
40,500
|
|
|
2/5/2025
|
-0.40 / -0.47%
|
86.50
|
86.50
|
85.00
|
85.60
|
85.71
|
82.60
|
30,500
|
|
|
2/4/2025
|
+0.40 / +0.47%
|
87.30
|
87.30
|
85.70
|
86.00
|
86.13
|
82.99
|
12,300
|
|
|
2/3/2025
|
+0.60 / +0.71%
|
85.00
|
85.90
|
85.00
|
85.60
|
85.39
|
82.60
|
25,200
|
|
|
1/24/2025
|
+0.10 / +0.12%
|
85.20
|
85.20
|
84.50
|
85.00
|
84.89
|
82.02
|
12,100
|
|
|
1/23/2025
|
-0.10 / -0.12%
|
85.00
|
85.30
|
83.50
|
84.90
|
84.65
|
81.92
|
4,500
|
|
|
1/22/2025
|
-0.50 / -0.58%
|
85.60
|
85.60
|
84.20
|
85.00
|
85.09
|
82.02
|
14,500
|
|
|
1/21/2025
|
+1.30 / +1.54%
|
84.50
|
86.00
|
83.00
|
85.50
|
84.41
|
82.50
|
16,200
|
|
|
1/20/2025
|
-0.80 / -0.94%
|
85.10
|
90.00
|
84.10
|
84.20
|
85.20
|
81.25
|
40,300
|
|
|
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
|
|
|