|
Closing price on 5/5/2026
|
|
| Open |
73.40 |
| High |
74.10 |
| Low |
73.30 |
| Volume |
8,500 |
| Split-adjusted Price |
66.53 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2026
|
+0.10 / +0.14%
|
72.80
|
72.80
|
72.00
|
72.10
|
72.01
|
64.82
|
15,600
|
|
|
4/10/2026
|
-0.10 / -0.14%
|
72.10
|
72.50
|
71.90
|
72.00
|
72.07
|
64.73
|
10,200
|
|
|
4/9/2026
|
-0.20 / -0.28%
|
72.30
|
72.40
|
72.00
|
72.10
|
72.11
|
64.82
|
5,500
|
|
|
4/8/2026
|
+0.30 / +0.42%
|
73.00
|
73.00
|
72.10
|
72.30
|
72.23
|
65.00
|
15,200
|
|
|
4/7/2026
|
0.00 / 0.00%
|
72.20
|
72.50
|
72.00
|
72.00
|
72.21
|
64.73
|
14,800
|
|
|
4/6/2026
|
+1.00 / +1.41%
|
72.00
|
72.50
|
71.50
|
72.00
|
72.11
|
64.73
|
31,500
|
|
|
4/3/2026
|
+0.30 / +0.42%
|
70.60
|
71.20
|
70.60
|
71.00
|
70.78
|
63.83
|
16,600
|
|
|
4/2/2026
|
+0.90 / +1.29%
|
70.80
|
71.00
|
70.30
|
70.70
|
70.66
|
63.56
|
26,900
|
|
|
4/1/2026
|
+0.70 / +1.01%
|
69.20
|
70.00
|
69.20
|
69.80
|
69.33
|
62.75
|
3,600
|
|
|
3/31/2026
|
0.00 / 0.00%
|
69.60
|
69.60
|
69.00
|
69.10
|
69.12
|
62.12
|
6,900
|
|
|
3/30/2026
|
-0.50 / -0.72%
|
68.80
|
70.00
|
67.90
|
69.10
|
69.14
|
62.12
|
13,700
|
|
|
3/27/2026
|
-0.10 / -0.14%
|
71.10
|
71.10
|
69.60
|
69.60
|
69.87
|
62.57
|
12,900
|
|
|
3/26/2026
|
-0.50 / -0.71%
|
70.20
|
70.80
|
69.50
|
69.70
|
69.97
|
62.66
|
7,100
|
|
|
3/25/2026
|
+0.90 / +1.30%
|
70.50
|
70.50
|
69.50
|
70.20
|
70.16
|
63.11
|
6,100
|
|
|
3/24/2026
|
+0.70 / +1.02%
|
69.00
|
70.50
|
69.00
|
69.30
|
69.25
|
62.30
|
6,900
|
|
|
3/23/2026
|
-0.90 / -1.29%
|
69.50
|
69.50
|
68.40
|
68.60
|
69.10
|
61.67
|
16,700
|
|
|
3/20/2026
|
-0.70 / -1.00%
|
69.70
|
69.70
|
69.00
|
69.50
|
69.13
|
62.48
|
8,500
|
|
|