|
Closing price on 5/2/2024
|
|
| Open |
72.10 |
| High |
73.10 |
| Low |
72.10 |
| Volume |
6,700 |
| Split-adjusted Price |
66.63 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
+1.00 / +1.39%
|
72.10
|
73.10
|
72.10
|
73.10
|
72.64
|
66.63
|
6,700
|
|
|
4/26/2024
|
-1.00 / -1.37%
|
73.00
|
73.50
|
72.10
|
72.10
|
72.45
|
65.72
|
23,000
|
|
|
4/25/2024
|
-0.10 / -0.14%
|
73.20
|
73.20
|
72.80
|
73.10
|
73.00
|
66.63
|
4,400
|
|
|
4/24/2024
|
+0.20 / +0.27%
|
73.00
|
73.20
|
72.50
|
73.20
|
73.00
|
66.72
|
16,200
|
|
|
4/23/2024
|
+0.20 / +0.27%
|
72.20
|
73.10
|
72.20
|
73.00
|
72.79
|
66.54
|
2,600
|
|
|
4/22/2024
|
-0.70 / -0.95%
|
70.00
|
73.20
|
70.00
|
72.80
|
72.65
|
66.36
|
18,600
|
|
|
4/19/2024
|
-0.40 / -0.54%
|
70.50
|
73.70
|
70.50
|
73.50
|
72.18
|
66.99
|
22,300
|
|
|
4/17/2024
|
+1.40 / +1.93%
|
72.60
|
74.50
|
72.60
|
73.90
|
73.67
|
67.36
|
7,800
|
|
|
4/16/2024
|
-3.50 / -4.61%
|
76.10
|
76.10
|
70.80
|
72.50
|
73.51
|
66.08
|
51,400
|
|
|
4/15/2024
|
-0.50 / -0.65%
|
76.50
|
76.60
|
76.00
|
76.00
|
76.30
|
69.27
|
9,100
|
|
|
4/12/2024
|
-0.10 / -0.13%
|
76.70
|
76.70
|
76.20
|
76.50
|
76.43
|
69.73
|
4,000
|
|
|
4/11/2024
|
-0.40 / -0.52%
|
77.00
|
77.10
|
76.00
|
76.60
|
76.30
|
69.82
|
10,100
|
|
|
4/10/2024
|
+0.60 / +0.79%
|
77.20
|
77.20
|
76.50
|
77.00
|
76.98
|
70.18
|
4,600
|
|
|
4/9/2024
|
-0.90 / -1.16%
|
77.50
|
77.50
|
75.80
|
76.40
|
76.50
|
69.64
|
3,600
|
|
|
4/8/2024
|
-0.40 / -0.51%
|
77.70
|
77.70
|
76.80
|
77.30
|
77.19
|
70.46
|
5,400
|
|
|
4/5/2024
|
+0.40 / +0.52%
|
75.20
|
77.70
|
75.20
|
77.70
|
77.10
|
70.82
|
6,000
|
|
|
4/4/2024
|
-0.60 / -0.77%
|
77.70
|
77.80
|
76.10
|
77.30
|
77.21
|
70.46
|
6,300
|
|
|
4/3/2024
|
+0.40 / +0.52%
|
76.70
|
77.90
|
76.70
|
77.90
|
77.36
|
71.00
|
4,200
|
|
|
4/2/2024
|
+1.80 / +2.38%
|
75.80
|
77.60
|
75.70
|
77.50
|
76.34
|
70.64
|
6,800
|
|
|
4/1/2024
|
+0.70 / +0.93%
|
75.00
|
76.90
|
74.80
|
75.70
|
75.33
|
69.00
|
8,100
|
|
|
3/29/2024
|
-1.00 / -1.32%
|
76.00
|
76.50
|
75.00
|
75.00
|
75.77
|
68.36
|
18,100
|
|
|
3/28/2024
|
-0.30 / -0.39%
|
76.30
|
76.50
|
76.00
|
76.00
|
76.31
|
69.27
|
8,800
|
|
|
3/27/2024
|
+0.20 / +0.26%
|
76.10
|
76.60
|
76.10
|
76.30
|
76.31
|
69.55
|
15,600
|
|
|
3/26/2024
|
-1.10 / -1.42%
|
72.80
|
78.00
|
72.80
|
76.10
|
76.07
|
69.36
|
5,600
|
|
|
3/25/2024
|
-1.80 / -2.28%
|
79.30
|
79.30
|
77.20
|
77.20
|
78.22
|
70.37
|
7,000
|
|
|
3/22/2024
|
+2.10 / +2.73%
|
77.40
|
79.00
|
77.20
|
79.00
|
77.93
|
72.01
|
36,100
|
|
|
3/21/2024
|
+2.10 / +2.81%
|
76.60
|
77.00
|
75.00
|
76.90
|
76.26
|
70.09
|
35,200
|
|
|
3/20/2024
|
+0.80 / +1.08%
|
74.50
|
74.90
|
74.00
|
74.80
|
74.46
|
68.18
|
27,900
|
|
|
3/19/2024
|
+1.50 / +2.07%
|
73.10
|
74.50
|
73.10
|
74.00
|
74.06
|
67.45
|
41,900
|
|
|
3/18/2024
|
+0.10 / +0.14%
|
72.40
|
74.00
|
70.50
|
72.50
|
72.70
|
66.08
|
26,500
|
|
|