|
Closing price on 3/7/2024
|
|
| Open |
70.80 |
| High |
71.60 |
| Low |
70.60 |
| Volume |
8,300 |
| Split-adjusted Price |
67.63 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
+1.10 / +1.56%
|
70.80
|
71.60
|
70.60
|
71.60
|
71.00
|
67.63
|
8,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.90
|
70.50
|
70.78
|
66.59
|
8,900
|
|
|
3/5/2024
|
-0.30 / -0.42%
|
70.80
|
70.80
|
69.90
|
70.50
|
70.20
|
66.59
|
10,200
|
|
|
3/4/2024
|
-0.20 / -0.28%
|
70.10
|
71.50
|
70.10
|
70.80
|
71.12
|
66.88
|
9,700
|
|
|
3/1/2024
|
+1.80 / +2.60%
|
70.00
|
71.00
|
69.00
|
71.00
|
70.22
|
67.07
|
18,800
|
|
|
2/29/2024
|
+0.30 / +0.44%
|
69.90
|
70.50
|
68.90
|
69.20
|
69.45
|
65.37
|
26,700
|
|
|
2/28/2024
|
-0.10 / -0.14%
|
69.00
|
69.00
|
68.50
|
68.90
|
68.86
|
65.08
|
11,700
|
|
|
2/27/2024
|
+0.90 / +1.32%
|
69.00
|
69.30
|
69.00
|
69.00
|
69.04
|
65.18
|
3,600
|
|
|
2/26/2024
|
-1.50 / -2.16%
|
68.50
|
69.60
|
68.10
|
68.10
|
68.82
|
64.33
|
22,800
|
|
|
2/23/2024
|
+1.10 / +1.61%
|
68.60
|
69.90
|
68.60
|
69.60
|
69.26
|
65.74
|
25,600
|
|
|
2/22/2024
|
+0.50 / +0.74%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.30
|
64.70
|
5,300
|
|
|
2/21/2024
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.60
|
68.00
|
67.89
|
64.23
|
14,200
|
|
|
2/20/2024
|
-0.10 / -0.15%
|
68.40
|
68.40
|
67.70
|
68.00
|
67.93
|
64.23
|
6,800
|
|
|
2/19/2024
|
+0.10 / +0.15%
|
68.10
|
69.20
|
67.80
|
68.10
|
68.03
|
64.33
|
13,600
|
|
|
2/16/2024
|
-0.50 / -0.73%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.12
|
64.23
|
12,100
|
|
|
2/15/2024
|
+0.20 / +0.29%
|
69.80
|
69.80
|
67.50
|
68.50
|
68.55
|
64.70
|
22,200
|
|
|
2/7/2024
|
+0.70 / +1.04%
|
68.50
|
68.50
|
67.70
|
68.30
|
68.12
|
64.51
|
7,800
|
|
|
2/6/2024
|
-0.40 / -0.59%
|
68.00
|
68.50
|
67.50
|
67.60
|
67.77
|
63.85
|
22,400
|
|
|
2/5/2024
|
+0.60 / +0.89%
|
67.40
|
68.50
|
67.40
|
68.00
|
68.07
|
64.23
|
12,300
|
|
|
2/2/2024
|
-0.40 / -0.59%
|
68.00
|
68.10
|
67.30
|
67.40
|
67.57
|
63.66
|
18,800
|
|
|
2/1/2024
|
+0.40 / +0.59%
|
67.40
|
67.80
|
67.40
|
67.80
|
67.61
|
64.04
|
3,600
|
|
|
1/31/2024
|
-0.70 / -1.03%
|
68.00
|
68.10
|
67.40
|
67.40
|
67.46
|
63.66
|
21,600
|
|
|
1/30/2024
|
-0.30 / -0.44%
|
68.80
|
68.80
|
67.40
|
68.10
|
67.97
|
64.33
|
16,700
|
|
|
1/29/2024
|
+0.30 / +0.44%
|
68.30
|
68.90
|
66.90
|
68.40
|
68.02
|
64.61
|
13,700
|
|
|
1/26/2024
|
+0.10 / +0.15%
|
68.00
|
68.50
|
68.00
|
68.10
|
68.29
|
64.33
|
6,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
68.20
|
68.20
|
67.50
|
68.00
|
68.03
|
64.23
|
12,000
|
|
|
1/24/2024
|
+0.60 / +0.89%
|
67.00
|
68.20
|
67.00
|
68.00
|
67.80
|
64.23
|
12,900
|
|
|
1/23/2024
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.00
|
67.40
|
67.22
|
63.66
|
5,100
|
|
|
1/22/2024
|
-0.20 / -0.30%
|
67.60
|
67.60
|
67.00
|
67.40
|
67.45
|
63.66
|
9,700
|
|
|
1/19/2024
|
+0.10 / +0.15%
|
67.50
|
67.80
|
67.50
|
67.60
|
67.75
|
63.85
|
21,100
|
|
|