|
Closing price on 4/5/2024
|
|
| Open |
75.20 |
| High |
77.70 |
| Low |
75.20 |
| Volume |
6,000 |
| Split-adjusted Price |
77.70 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
+0.40 / +0.52%
|
75.20
|
77.70
|
75.20
|
77.70
|
77.10
|
77.70
|
6,000
|
|
|
4/4/2024
|
-0.60 / -0.77%
|
77.70
|
77.80
|
76.10
|
77.30
|
77.21
|
77.30
|
6,300
|
|
|
4/3/2024
|
+0.40 / +0.52%
|
76.70
|
77.90
|
76.70
|
77.90
|
77.36
|
77.90
|
4,200
|
|
|
4/2/2024
|
+1.80 / +2.38%
|
75.80
|
77.60
|
75.70
|
77.50
|
76.34
|
77.50
|
6,800
|
|
|
4/1/2024
|
+0.70 / +0.93%
|
75.00
|
76.90
|
74.80
|
75.70
|
75.33
|
75.70
|
8,100
|
|
|
3/29/2024
|
-1.00 / -1.32%
|
76.00
|
76.50
|
75.00
|
75.00
|
75.77
|
75.00
|
18,100
|
|
|
3/28/2024
|
-0.30 / -0.39%
|
76.30
|
76.50
|
76.00
|
76.00
|
76.31
|
76.00
|
8,800
|
|
|
3/27/2024
|
+0.20 / +0.26%
|
76.10
|
76.60
|
76.10
|
76.30
|
76.31
|
76.30
|
15,600
|
|
|
3/26/2024
|
-1.10 / -1.42%
|
72.80
|
78.00
|
72.80
|
76.10
|
76.07
|
76.10
|
5,600
|
|
|
3/25/2024
|
-1.80 / -2.28%
|
79.30
|
79.30
|
77.20
|
77.20
|
78.22
|
77.20
|
7,000
|
|
|
3/22/2024
|
+2.10 / +2.73%
|
77.40
|
79.00
|
77.20
|
79.00
|
77.93
|
79.00
|
36,100
|
|
|
3/21/2024
|
+2.10 / +2.81%
|
76.60
|
77.00
|
75.00
|
76.90
|
76.26
|
76.90
|
35,200
|
|
|
3/20/2024
|
+0.80 / +1.08%
|
74.50
|
74.90
|
74.00
|
74.80
|
74.46
|
74.80
|
27,900
|
|
|
3/19/2024
|
+1.50 / +2.07%
|
73.10
|
74.50
|
73.10
|
74.00
|
74.06
|
74.00
|
41,900
|
|
|
3/18/2024
|
+0.10 / +0.14%
|
72.40
|
74.00
|
70.50
|
72.50
|
72.70
|
72.50
|
26,500
|
|
|
3/15/2024
|
+0.80 / +1.12%
|
71.60
|
72.50
|
71.60
|
72.40
|
72.23
|
72.40
|
22,700
|
|
|
3/14/2024
|
+0.60 / +0.85%
|
71.00
|
72.80
|
71.00
|
71.60
|
71.81
|
71.60
|
11,200
|
|
|
3/13/2024
|
-0.60 / -0.84%
|
71.60
|
71.60
|
70.00
|
71.00
|
71.04
|
71.00
|
21,100
|
|
|
3/12/2024
|
-0.20 / -0.28%
|
71.70
|
71.70
|
71.00
|
71.60
|
71.33
|
71.60
|
12,200
|
|
|
3/11/2024
|
-0.20 / -0.28%
|
72.00
|
72.10
|
71.80
|
71.80
|
72.04
|
71.80
|
11,300
|
|
|
3/8/2024
|
+0.40 / +0.56%
|
71.90
|
72.40
|
71.70
|
72.00
|
72.01
|
72.00
|
12,300
|
|
|
3/7/2024
|
+1.10 / +1.56%
|
70.80
|
71.60
|
70.60
|
71.60
|
71.00
|
71.60
|
8,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.90
|
70.50
|
70.78
|
70.50
|
8,900
|
|
|
3/5/2024
|
-0.30 / -0.42%
|
70.80
|
70.80
|
69.90
|
70.50
|
70.20
|
70.50
|
10,200
|
|
|
3/4/2024
|
-0.20 / -0.28%
|
70.10
|
71.50
|
70.10
|
70.80
|
71.12
|
70.80
|
9,700
|
|
|
3/1/2024
|
+1.80 / +2.60%
|
70.00
|
71.00
|
69.00
|
71.00
|
70.22
|
71.00
|
18,800
|
|
|
2/29/2024
|
+0.30 / +0.44%
|
69.90
|
70.50
|
68.90
|
69.20
|
69.45
|
69.20
|
26,700
|
|
|
2/28/2024
|
-0.10 / -0.14%
|
69.00
|
69.00
|
68.50
|
68.90
|
68.86
|
68.90
|
11,700
|
|
|
2/27/2024
|
+0.90 / +1.32%
|
69.00
|
69.30
|
69.00
|
69.00
|
69.04
|
69.00
|
3,600
|
|
|
2/26/2024
|
-1.50 / -2.16%
|
68.50
|
69.60
|
68.10
|
68.10
|
68.82
|
68.10
|
22,800
|
|
|