Closing price on 6/14/2023
|
|
Open |
56.00 |
High |
58.00 |
Low |
56.00 |
Volume |
142,600 |
Split-adjusted Price |
48.09 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2023
|
+2.40 / +4.35%
|
56.00
|
58.00
|
56.00
|
57.60
|
57.17
|
48.09
|
142,600
|
|
6/13/2023
|
-0.20 / -0.36%
|
55.40
|
55.40
|
55.10
|
55.20
|
55.37
|
46.09
|
10,700
|
|
6/12/2023
|
+1.30 / +2.40%
|
55.80
|
55.90
|
55.00
|
55.40
|
55.18
|
46.25
|
38,500
|
|
6/9/2023
|
-0.90 / -1.64%
|
54.50
|
54.50
|
53.70
|
54.10
|
54.04
|
45.17
|
26,600
|
|
6/8/2023
|
+0.40 / +0.73%
|
55.60
|
55.90
|
55.00
|
55.00
|
55.44
|
45.92
|
15,900
|
|
6/7/2023
|
-0.10 / -0.18%
|
54.60
|
54.70
|
54.50
|
54.60
|
54.59
|
45.58
|
16,300
|
|
6/6/2023
|
+0.80 / +1.48%
|
54.00
|
54.70
|
54.00
|
54.70
|
54.35
|
45.67
|
34,500
|
|
6/5/2023
|
+1.70 / +3.26%
|
52.50
|
54.20
|
52.50
|
53.90
|
53.66
|
45.00
|
103,300
|
|
6/2/2023
|
+0.90 / +1.75%
|
52.50
|
52.50
|
52.20
|
52.20
|
52.36
|
43.58
|
18,300
|
|
6/1/2023
|
-0.40 / -0.77%
|
51.70
|
52.00
|
51.30
|
51.30
|
51.56
|
42.83
|
4,900
|
|
5/31/2023
|
-0.10 / -0.19%
|
52.00
|
52.10
|
51.60
|
51.70
|
52.02
|
43.16
|
29,400
|
|
5/30/2023
|
+0.80 / +1.57%
|
51.90
|
52.40
|
51.60
|
51.80
|
51.86
|
43.25
|
36,900
|
|
5/29/2023
|
+0.30 / +0.59%
|
51.00
|
51.10
|
50.70
|
51.00
|
50.90
|
42.58
|
17,300
|
|
5/26/2023
|
-0.60 / -1.17%
|
51.50
|
51.50
|
50.40
|
50.70
|
51.16
|
42.33
|
68,100
|
|
5/25/2023
|
0.00 / 0.00%
|
51.80
|
51.90
|
51.20
|
51.30
|
51.45
|
42.83
|
19,500
|
|
5/24/2023
|
-0.10 / -0.19%
|
51.40
|
51.40
|
50.90
|
51.30
|
51.13
|
42.83
|
23,800
|
|
5/23/2023
|
-0.50 / -0.96%
|
52.40
|
52.40
|
51.20
|
51.40
|
51.57
|
42.91
|
19,900
|
|
5/22/2023
|
+2.90 / +5.92%
|
49.95
|
51.90
|
49.70
|
51.90
|
51.23
|
43.33
|
106,700
|
|
5/19/2023
|
-0.10 / -0.20%
|
49.00
|
49.30
|
48.00
|
49.00
|
48.98
|
40.91
|
18,700
|
|
5/18/2023
|
+0.60 / +1.24%
|
49.00
|
49.20
|
48.70
|
49.10
|
48.97
|
40.99
|
28,700
|
|
5/17/2023
|
0.00 / 0.00%
|
48.95
|
49.00
|
48.50
|
48.50
|
48.75
|
40.49
|
7,500
|
|
5/16/2023
|
-0.80 / -1.62%
|
49.40
|
49.40
|
48.50
|
48.50
|
48.72
|
40.49
|
79,500
|
|
5/15/2023
|
+0.10 / +0.20%
|
49.20
|
49.50
|
48.90
|
49.30
|
49.01
|
41.16
|
80,500
|
|
5/12/2023
|
0.00 / 0.00%
|
49.30
|
49.30
|
48.90
|
49.20
|
49.01
|
41.08
|
27,000
|
|
5/11/2023
|
+0.20 / +0.41%
|
49.50
|
49.50
|
48.90
|
49.20
|
49.00
|
41.08
|
63,100
|
|
5/10/2023
|
0.00 / 0.00%
|
49.00
|
49.40
|
48.85
|
49.00
|
48.98
|
40.91
|
37,200
|
|
5/9/2023
|
-0.25 / -0.51%
|
49.20
|
49.20
|
48.95
|
49.00
|
49.00
|
40.91
|
36,900
|
|
5/8/2023
|
-0.15 / -0.30%
|
49.40
|
49.50
|
49.00
|
49.25
|
49.22
|
41.12
|
29,800
|
|
5/5/2023
|
+0.10 / +0.20%
|
48.70
|
49.50
|
48.70
|
49.40
|
49.23
|
41.24
|
7,300
|
|
5/4/2023
|
-0.60 / -1.20%
|
49.70
|
49.80
|
49.00
|
49.30
|
49.34
|
41.16
|
65,400
|
|
|