|
Closing price on 5/28/2026
|
|
| Open |
75.80 |
| High |
76.10 |
| Low |
75.80 |
| Volume |
10,000 |
| Split-adjusted Price |
68.14 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.10 / -0.13%
|
75.80
|
76.10
|
75.80
|
75.80
|
75.92
|
68.14
|
10,000
|
|
|
5/27/2026
|
+0.10 / +0.13%
|
75.80
|
76.20
|
75.80
|
75.90
|
75.94
|
68.23
|
11,100
|
|
|
5/26/2026
|
-0.40 / -0.52%
|
75.90
|
76.40
|
75.60
|
75.80
|
75.96
|
68.14
|
10,200
|
|
|
5/25/2026
|
0.00 / 0.00%
|
76.40
|
76.40
|
76.00
|
76.20
|
76.18
|
68.50
|
5,200
|
|
|
5/22/2026
|
+0.20 / +0.26%
|
76.40
|
76.40
|
76.00
|
76.20
|
76.20
|
68.50
|
7,700
|
|
|
5/21/2026
|
+0.10 / +0.13%
|
76.50
|
76.50
|
75.90
|
76.00
|
76.21
|
68.32
|
8,700
|
|
|
5/20/2026
|
-0.30 / -0.39%
|
76.30
|
76.40
|
75.90
|
75.90
|
76.22
|
68.23
|
17,200
|
|
|
5/19/2026
|
+0.60 / +0.79%
|
76.20
|
76.40
|
76.10
|
76.20
|
76.23
|
68.50
|
13,900
|
|
|
5/18/2026
|
-0.40 / -0.53%
|
76.00
|
76.20
|
75.60
|
75.60
|
76.07
|
67.96
|
15,300
|
|
|
5/15/2026
|
+0.30 / +0.40%
|
76.00
|
76.10
|
75.90
|
76.00
|
76.02
|
68.32
|
17,600
|
|
|
5/14/2026
|
+0.30 / +0.40%
|
75.90
|
75.90
|
75.40
|
75.70
|
75.59
|
68.05
|
15,600
|
|
|
5/13/2026
|
+0.20 / +0.27%
|
75.20
|
76.00
|
75.20
|
75.40
|
75.38
|
67.78
|
7,900
|
|
|
5/12/2026
|
0.00 / 0.00%
|
75.20
|
75.20
|
74.90
|
75.20
|
75.05
|
67.61
|
7,800
|
|
|
5/11/2026
|
-0.10 / -0.13%
|
75.40
|
75.80
|
75.00
|
75.20
|
75.28
|
67.61
|
19,400
|
|
|
5/8/2026
|
+0.80 / +1.07%
|
74.70
|
75.50
|
74.50
|
75.30
|
74.93
|
67.69
|
34,500
|
|
|
5/7/2026
|
+0.40 / +0.54%
|
74.80
|
74.80
|
74.40
|
74.50
|
74.53
|
66.98
|
17,800
|
|
|
5/6/2026
|
+0.10 / +0.14%
|
74.60
|
74.60
|
73.50
|
74.10
|
73.85
|
66.62
|
13,400
|
|
|
5/5/2026
|
0.00 / 0.00%
|
73.40
|
74.10
|
73.30
|
74.00
|
73.56
|
66.53
|
8,500
|
|
|
5/4/2026
|
+0.20 / +0.27%
|
74.00
|
74.20
|
73.90
|
74.00
|
74.06
|
66.53
|
11,200
|
|
|
4/29/2026
|
-0.10 / -0.14%
|
73.90
|
73.90
|
73.70
|
73.80
|
73.76
|
66.35
|
4,000
|
|
|
4/28/2026
|
0.00 / 0.00%
|
74.00
|
74.20
|
73.90
|
73.90
|
73.98
|
66.44
|
16,700
|
|
|
4/24/2026
|
+0.90 / +1.23%
|
73.50
|
74.20
|
73.30
|
73.90
|
73.68
|
66.44
|
11,700
|
|
|
4/23/2026
|
-0.60 / -0.82%
|
73.60
|
73.60
|
72.90
|
73.00
|
73.24
|
65.63
|
11,700
|
|
|
4/22/2026
|
-0.40 / -0.54%
|
74.00
|
74.00
|
73.60
|
73.60
|
73.87
|
66.17
|
5,000
|
|
|
4/21/2026
|
0.00 / 0.00%
|
74.10
|
74.10
|
73.80
|
74.00
|
74.03
|
66.53
|
23,600
|
|
|
4/20/2026
|
+1.00 / +1.37%
|
73.00
|
74.20
|
73.00
|
74.00
|
73.54
|
66.53
|
26,100
|
|
|
4/17/2026
|
+0.60 / +0.83%
|
72.50
|
73.00
|
72.40
|
73.00
|
72.80
|
65.63
|
14,700
|
|
|
4/16/2026
|
+0.10 / +0.14%
|
72.30
|
72.70
|
72.30
|
72.40
|
72.45
|
65.09
|
7,500
|
|
|
4/15/2026
|
0.00 / 0.00%
|
72.30
|
73.00
|
72.30
|
72.30
|
72.52
|
65.00
|
8,500
|
|
|
4/14/2026
|
+0.20 / +0.28%
|
72.10
|
72.80
|
72.10
|
72.30
|
72.41
|
65.00
|
4,300
|
|
|