|
Closing price on 5/29/2025
|
|
| Open |
82.60 |
| High |
86.40 |
| Low |
82.60 |
| Volume |
26,700 |
| Split-adjusted Price |
80.50 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
-1.10 / -1.29%
|
82.60
|
86.40
|
82.60
|
84.50
|
84.54
|
80.50
|
26,700
|
|
|
5/28/2025
|
+1.20 / +1.42%
|
88.00
|
88.00
|
84.80
|
85.60
|
85.70
|
81.55
|
44,500
|
|
|
5/27/2025
|
+0.70 / +0.84%
|
83.70
|
84.40
|
83.70
|
84.40
|
84.02
|
80.40
|
25,400
|
|
|
5/26/2025
|
+0.30 / +0.36%
|
83.40
|
83.70
|
83.30
|
83.70
|
83.50
|
79.74
|
23,100
|
|
|
5/23/2025
|
+0.20 / +0.24%
|
85.90
|
85.90
|
83.10
|
83.40
|
83.42
|
79.45
|
8,700
|
|
|
5/22/2025
|
-1.30 / -1.54%
|
84.20
|
84.20
|
83.00
|
83.20
|
83.57
|
79.26
|
8,900
|
|
|
5/21/2025
|
+0.50 / +0.60%
|
84.50
|
85.90
|
83.60
|
84.50
|
84.73
|
80.50
|
10,500
|
|
|
5/20/2025
|
+2.20 / +2.69%
|
83.40
|
84.00
|
82.50
|
84.00
|
83.27
|
80.02
|
20,200
|
|
|
5/19/2025
|
+1.80 / +2.25%
|
81.00
|
81.80
|
81.00
|
81.80
|
81.25
|
77.93
|
11,500
|
|
|
5/16/2025
|
+0.10 / +0.13%
|
80.60
|
80.60
|
79.90
|
80.00
|
80.20
|
76.21
|
9,400
|
|
|
5/15/2025
|
+0.10 / +0.13%
|
79.70
|
80.10
|
79.50
|
79.90
|
79.86
|
76.12
|
20,900
|
|
|
5/14/2025
|
+0.40 / +0.50%
|
79.90
|
79.90
|
79.40
|
79.80
|
79.65
|
76.02
|
8,500
|
|
|
5/13/2025
|
0.00 / 0.00%
|
79.40
|
79.60
|
79.30
|
79.40
|
79.47
|
75.64
|
20,600
|
|
|
5/12/2025
|
0.00 / 0.00%
|
78.90
|
79.80
|
78.90
|
79.40
|
79.51
|
75.64
|
13,400
|
|
|
5/9/2025
|
-0.10 / -0.13%
|
79.70
|
79.70
|
78.60
|
79.40
|
79.22
|
75.64
|
6,100
|
|
|
5/8/2025
|
+0.50 / +0.63%
|
79.00
|
79.70
|
79.00
|
79.50
|
79.48
|
75.74
|
11,100
|
|
|
5/7/2025
|
+1.50 / +1.94%
|
78.40
|
79.00
|
78.00
|
79.00
|
78.47
|
75.26
|
23,100
|
|
|
5/6/2025
|
+0.50 / +0.65%
|
77.90
|
77.90
|
77.00
|
77.50
|
77.39
|
73.83
|
4,400
|
|
|
5/5/2025
|
+0.50 / +0.65%
|
76.50
|
77.00
|
76.50
|
77.00
|
76.70
|
73.36
|
5,500
|
|
|
4/29/2025
|
0.00 / 0.00%
|
77.50
|
77.50
|
76.50
|
76.50
|
76.57
|
72.88
|
9,700
|
|
|
4/28/2025
|
0.00 / 0.00%
|
77.50
|
77.70
|
76.20
|
76.50
|
76.62
|
72.88
|
2,200
|
|
|
4/25/2025
|
+0.50 / +0.66%
|
75.90
|
76.90
|
75.90
|
76.50
|
76.45
|
72.88
|
11,000
|
|
|
4/24/2025
|
+0.50 / +0.66%
|
75.50
|
76.00
|
75.50
|
76.00
|
75.65
|
72.40
|
7,000
|
|
|
4/23/2025
|
+0.80 / +1.07%
|
74.60
|
75.70
|
74.60
|
75.50
|
75.18
|
71.93
|
8,800
|
|
|
4/22/2025
|
+0.20 / +0.27%
|
73.40
|
75.00
|
73.40
|
74.70
|
74.53
|
71.16
|
65,700
|
|
|
4/21/2025
|
-0.50 / -0.67%
|
74.90
|
75.00
|
74.50
|
74.50
|
74.72
|
70.97
|
10,600
|
|
|
4/18/2025
|
+1.80 / +2.46%
|
73.90
|
75.00
|
73.90
|
75.00
|
74.53
|
71.45
|
38,500
|
|
|
4/17/2025
|
-3.90 / -5.06%
|
76.50
|
76.50
|
73.20
|
73.20
|
73.65
|
69.73
|
56,600
|
|
|
4/16/2025
|
+0.10 / +0.13%
|
77.40
|
77.50
|
75.60
|
77.10
|
76.30
|
73.45
|
11,200
|
|
|
4/15/2025
|
-1.20 / -1.53%
|
78.20
|
78.20
|
76.00
|
77.00
|
77.21
|
73.36
|
10,400
|
|
|