|
Closing price on 8/20/2026
|
|
| Open |
78.50 |
| High |
78.50 |
| Low |
77.80 |
| Volume |
5,500 |
| Split-adjusted Price |
74.87 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2026
|
0.00 / 0.00%
|
78.50
|
78.50
|
77.80
|
77.90
|
77.95
|
74.87
|
5,500
|
|
|
8/19/2026
|
+0.20 / +0.26%
|
77.90
|
78.40
|
77.70
|
77.90
|
77.97
|
74.87
|
4,600
|
|
|
8/18/2026
|
+0.80 / +1.04%
|
78.50
|
79.00
|
77.50
|
77.70
|
78.36
|
74.68
|
10,700
|
|
|
8/17/2026
|
0.00 / 0.00%
|
76.30
|
77.60
|
76.30
|
76.90
|
76.88
|
73.91
|
5,900
|
|
|
8/14/2026
|
-0.50 / -0.65%
|
77.20
|
77.40
|
76.40
|
76.90
|
76.67
|
73.91
|
11,900
|
|
|
8/13/2026
|
-0.40 / -0.51%
|
77.80
|
77.80
|
77.30
|
77.40
|
77.57
|
74.39
|
5,600
|
|
|
8/12/2026
|
+0.10 / +0.13%
|
77.70
|
78.00
|
77.50
|
77.80
|
77.74
|
74.77
|
10,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
77.50
|
78.40
|
77.50
|
77.70
|
77.71
|
74.68
|
2,700
|
|
|
8/10/2026
|
-1.10 / -1.40%
|
78.90
|
79.00
|
77.40
|
77.70
|
78.62
|
74.68
|
15,900
|
|
|
8/7/2026
|
+0.40 / +0.51%
|
79.40
|
79.40
|
78.80
|
78.80
|
79.10
|
75.73
|
7,800
|
|
|
8/6/2026
|
+0.30 / +0.38%
|
78.20
|
78.50
|
78.10
|
78.40
|
78.44
|
75.35
|
12,400
|
|
|
8/5/2026
|
+0.90 / +1.17%
|
77.10
|
78.70
|
77.10
|
78.10
|
78.42
|
75.06
|
12,500
|
|
|
8/4/2026
|
+1.10 / +1.45%
|
76.40
|
77.90
|
76.40
|
77.20
|
77.11
|
74.20
|
13,300
|
|
|
8/3/2026
|
+0.60 / +0.79%
|
75.50
|
76.50
|
75.20
|
76.10
|
76.17
|
73.14
|
10,200
|
|
|
7/31/2026
|
-0.30 / -0.40%
|
75.80
|
75.90
|
75.30
|
75.50
|
75.56
|
72.56
|
11,500
|
|
|
7/30/2026
|
+0.20 / +0.26%
|
75.90
|
75.90
|
75.00
|
75.80
|
75.36
|
72.85
|
7,300
|
|
|
7/29/2026
|
+0.30 / +0.40%
|
75.50
|
75.90
|
75.20
|
75.60
|
75.53
|
72.66
|
15,200
|
|
|
7/28/2026
|
-0.10 / -0.13%
|
75.40
|
75.50
|
75.20
|
75.30
|
75.35
|
72.37
|
4,200
|
|
|
7/27/2026
|
+0.10 / +0.13%
|
75.30
|
75.50
|
75.00
|
75.40
|
75.23
|
72.47
|
13,800
|
|
|
7/24/2026
|
+0.80 / +1.07%
|
74.50
|
75.40
|
74.50
|
75.30
|
75.11
|
72.37
|
9,800
|
|
|
7/23/2026
|
0.00 / 0.00%
|
75.40
|
75.40
|
74.00
|
74.50
|
74.53
|
71.60
|
12,800
|
|
|
7/22/2026
|
0.00 / 0.00%
|
75.00
|
75.50
|
73.50
|
74.50
|
74.61
|
71.60
|
20,300
|
|
|
7/21/2026
|
+1.40 / +1.92%
|
73.50
|
75.40
|
73.30
|
74.50
|
74.48
|
71.60
|
32,000
|
|
|
7/20/2026
|
-0.40 / -0.54%
|
73.50
|
73.80
|
72.10
|
73.10
|
73.12
|
70.26
|
19,200
|
|
|
7/17/2026
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.20
|
73.50
|
73.55
|
70.64
|
5,300
|
|
|
7/16/2026
|
+0.10 / +0.14%
|
73.40
|
76.90
|
73.00
|
73.50
|
73.44
|
70.64
|
15,100
|
|
|
7/15/2026
|
+0.60 / +0.82%
|
73.30
|
73.60
|
72.80
|
73.40
|
73.23
|
70.54
|
6,900
|
|
|
7/14/2026
|
+1.40 / +1.96%
|
71.40
|
73.00
|
71.40
|
72.80
|
72.37
|
69.97
|
11,900
|
|
|
7/13/2026
|
-0.10 / -0.14%
|
72.00
|
72.00
|
71.30
|
71.40
|
71.67
|
68.62
|
16,400
|
|
|
7/10/2026
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.30
|
71.50
|
71.63
|
68.72
|
9,100
|
|
|