|
Closing price on 5/31/2024
|
|
| Open |
75.00 |
| High |
76.00 |
| Low |
75.00 |
| Volume |
5,100 |
| Split-adjusted Price |
69.27 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+1.00 / +1.33%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.43
|
69.27
|
5,100
|
|
|
5/30/2024
|
-1.20 / -1.57%
|
76.20
|
76.20
|
75.00
|
75.00
|
75.51
|
68.36
|
39,900
|
|
|
5/29/2024
|
+0.10 / +0.13%
|
76.10
|
76.30
|
76.00
|
76.20
|
76.17
|
69.45
|
4,100
|
|
|
5/28/2024
|
0.00 / 0.00%
|
75.60
|
76.10
|
75.30
|
76.10
|
75.51
|
69.36
|
33,900
|
|
|
5/27/2024
|
+0.90 / +1.20%
|
75.20
|
76.10
|
75.20
|
76.10
|
75.93
|
69.36
|
8,100
|
|
|
5/24/2024
|
-0.30 / -0.40%
|
75.30
|
75.50
|
75.00
|
75.20
|
75.20
|
68.54
|
17,600
|
|
|
5/23/2024
|
+0.30 / +0.40%
|
75.90
|
75.90
|
75.30
|
75.50
|
75.47
|
68.82
|
1,300
|
|
|
5/22/2024
|
-0.80 / -1.05%
|
76.00
|
76.00
|
75.10
|
75.20
|
75.54
|
68.54
|
9,800
|
|
|
5/21/2024
|
+0.50 / +0.66%
|
76.30
|
76.40
|
75.50
|
76.00
|
75.76
|
69.27
|
5,100
|
|
|
5/20/2024
|
-0.50 / -0.66%
|
75.50
|
76.80
|
75.50
|
75.50
|
75.87
|
68.82
|
7,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.90
|
76.00
|
75.98
|
69.27
|
6,700
|
|
|
5/16/2024
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.80
|
76.00
|
75.12
|
69.27
|
9,900
|
|
|
5/15/2024
|
0.00 / 0.00%
|
76.00
|
76.70
|
76.00
|
76.00
|
76.34
|
69.27
|
10,700
|
|
|
5/14/2024
|
-0.50 / -0.65%
|
76.50
|
76.50
|
76.00
|
76.00
|
76.30
|
69.27
|
7,200
|
|
|
5/13/2024
|
0.00 / 0.00%
|
77.00
|
77.00
|
74.50
|
76.50
|
75.83
|
69.73
|
10,700
|
|
|
5/10/2024
|
+0.10 / +0.13%
|
76.40
|
76.90
|
75.30
|
76.50
|
76.06
|
69.73
|
7,300
|
|
|
5/9/2024
|
+0.60 / +0.79%
|
74.00
|
76.40
|
74.00
|
76.40
|
76.24
|
69.64
|
11,200
|
|
|
5/8/2024
|
+0.80 / +1.07%
|
75.00
|
75.90
|
75.00
|
75.80
|
75.33
|
69.09
|
800
|
|
|
5/7/2024
|
-1.40 / -1.83%
|
76.90
|
76.90
|
75.00
|
75.00
|
75.41
|
68.36
|
16,000
|
|
|
5/6/2024
|
+2.00 / +2.69%
|
74.90
|
76.40
|
74.90
|
76.40
|
75.62
|
69.64
|
7,800
|
|
|
5/3/2024
|
+1.30 / +1.78%
|
73.10
|
74.50
|
73.10
|
74.40
|
73.87
|
67.81
|
3,300
|
|
|
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
|
|
|