|
Closing price on 5/29/2023
|
|
| Open |
51.00 |
| High |
51.10 |
| Low |
50.70 |
| Volume |
17,300 |
| Split-adjusted Price |
41.09 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.30 / +0.59%
|
51.00
|
51.10
|
50.70
|
51.00
|
50.90
|
41.09
|
17,300
|
|
|
5/26/2023
|
-0.60 / -1.17%
|
51.50
|
51.50
|
50.40
|
50.70
|
51.16
|
40.85
|
68,100
|
|
|
5/25/2023
|
0.00 / 0.00%
|
51.80
|
51.90
|
51.20
|
51.30
|
51.45
|
41.33
|
19,500
|
|
|
5/24/2023
|
-0.10 / -0.19%
|
51.40
|
51.40
|
50.90
|
51.30
|
51.13
|
41.33
|
23,800
|
|
|
5/23/2023
|
-0.50 / -0.96%
|
52.40
|
52.40
|
51.20
|
51.40
|
51.57
|
41.41
|
19,900
|
|
|
5/22/2023
|
+2.90 / +5.92%
|
49.95
|
51.90
|
49.70
|
51.90
|
51.23
|
41.81
|
106,700
|
|
|
5/19/2023
|
-0.10 / -0.20%
|
49.00
|
49.30
|
48.00
|
49.00
|
48.98
|
39.48
|
18,700
|
|
|
5/18/2023
|
+0.60 / +1.24%
|
49.00
|
49.20
|
48.70
|
49.10
|
48.97
|
39.56
|
28,700
|
|
|
5/17/2023
|
0.00 / 0.00%
|
48.95
|
49.00
|
48.50
|
48.50
|
48.75
|
39.07
|
7,500
|
|
|
5/16/2023
|
-0.80 / -1.62%
|
49.40
|
49.40
|
48.50
|
48.50
|
48.72
|
39.07
|
79,500
|
|
|
5/15/2023
|
+0.10 / +0.20%
|
49.20
|
49.50
|
48.90
|
49.30
|
49.01
|
39.72
|
80,500
|
|
|
5/12/2023
|
0.00 / 0.00%
|
49.30
|
49.30
|
48.90
|
49.20
|
49.01
|
39.64
|
27,000
|
|
|
5/11/2023
|
+0.20 / +0.41%
|
49.50
|
49.50
|
48.90
|
49.20
|
49.00
|
39.64
|
63,100
|
|
|
5/10/2023
|
0.00 / 0.00%
|
49.00
|
49.40
|
48.85
|
49.00
|
48.98
|
39.48
|
37,200
|
|
|
5/9/2023
|
-0.25 / -0.51%
|
49.20
|
49.20
|
48.95
|
49.00
|
49.00
|
39.48
|
36,900
|
|
|
5/8/2023
|
-0.15 / -0.30%
|
49.40
|
49.50
|
49.00
|
49.25
|
49.22
|
39.68
|
29,800
|
|
|
5/5/2023
|
+0.10 / +0.20%
|
48.70
|
49.50
|
48.70
|
49.40
|
49.23
|
39.80
|
7,300
|
|
|
5/4/2023
|
-0.60 / -1.20%
|
49.70
|
49.80
|
49.00
|
49.30
|
49.34
|
39.72
|
65,400
|
|
|
4/28/2023
|
+0.20 / +0.40%
|
49.20
|
50.50
|
49.00
|
49.90
|
49.58
|
40.20
|
14,900
|
|
|
4/27/2023
|
+0.20 / +0.40%
|
49.50
|
49.85
|
48.65
|
49.70
|
49.13
|
40.04
|
34,900
|
|
|
4/26/2023
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.50
|
39.88
|
21,100
|
|
|
4/25/2023
|
-0.50 / -0.99%
|
50.00
|
51.40
|
49.50
|
49.90
|
49.77
|
40.20
|
35,900
|
|
|
4/24/2023
|
-0.30 / -0.59%
|
51.90
|
51.90
|
49.95
|
50.40
|
50.21
|
40.60
|
38,600
|
|
|
4/21/2023
|
+0.75 / +1.50%
|
50.00
|
51.50
|
50.00
|
50.70
|
50.40
|
40.85
|
112,900
|
|
|
4/20/2023
|
-0.05 / -0.10%
|
50.00
|
50.10
|
49.40
|
49.95
|
49.80
|
40.24
|
10,300
|
|
|
4/19/2023
|
0.00 / 0.00%
|
50.00
|
50.20
|
49.00
|
50.00
|
49.90
|
40.28
|
7,600
|
|
|
4/18/2023
|
-0.40 / -0.79%
|
50.50
|
50.50
|
49.60
|
50.00
|
50.12
|
40.28
|
22,100
|
|
|
4/17/2023
|
-0.90 / -1.75%
|
51.00
|
51.20
|
49.50
|
50.40
|
49.96
|
40.60
|
26,200
|
|
|
4/14/2023
|
-1.10 / -2.10%
|
52.40
|
52.40
|
49.50
|
51.30
|
50.33
|
41.33
|
26,900
|
|
|
4/13/2023
|
-1.50 / -2.78%
|
51.00
|
53.00
|
50.20
|
52.40
|
50.60
|
42.21
|
66,300
|
|
|