|
Closing price on 6/20/2024
|
|
| Open |
81.30 |
| High |
81.80 |
| Low |
80.00 |
| Volume |
18,500 |
| Split-adjusted Price |
76.04 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
-0.30 / -0.37%
|
81.30
|
81.80
|
80.00
|
80.50
|
80.68
|
76.04
|
18,500
|
|
|
6/19/2024
|
+0.30 / +0.37%
|
81.20
|
81.40
|
80.80
|
80.80
|
80.96
|
76.32
|
33,300
|
|
|
6/18/2024
|
+3.30 / +4.27%
|
78.20
|
81.00
|
78.20
|
80.50
|
79.74
|
76.04
|
31,100
|
|
|
6/17/2024
|
+0.70 / +0.92%
|
76.90
|
77.50
|
76.90
|
77.20
|
77.15
|
72.92
|
13,400
|
|
|
6/14/2024
|
-0.50 / -0.65%
|
76.90
|
77.00
|
76.50
|
76.50
|
76.57
|
72.26
|
9,800
|
|
|
6/13/2024
|
-0.50 / -0.65%
|
77.90
|
78.20
|
75.60
|
77.00
|
76.96
|
72.73
|
14,600
|
|
|
6/12/2024
|
+0.30 / +0.39%
|
77.20
|
77.50
|
77.20
|
77.50
|
77.38
|
73.21
|
15,600
|
|
|
6/11/2024
|
-1.40 / -1.78%
|
79.90
|
79.90
|
77.00
|
77.20
|
77.90
|
72.92
|
13,300
|
|
|
6/10/2024
|
+2.60 / +3.42%
|
76.20
|
78.70
|
76.00
|
78.60
|
77.90
|
74.24
|
33,100
|
|
|
6/7/2024
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.80
|
76.00
|
75.89
|
71.79
|
6,300
|
|
|
6/6/2024
|
+0.10 / +0.13%
|
75.80
|
77.40
|
75.80
|
76.00
|
76.03
|
71.79
|
15,600
|
|
|
6/5/2024
|
-0.20 / -0.26%
|
76.00
|
76.10
|
75.90
|
75.90
|
76.02
|
71.69
|
13,800
|
|
|
6/4/2024
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.60
|
76.10
|
75.95
|
71.88
|
9,700
|
|
|
6/3/2024
|
0.00 / 0.00%
|
76.00
|
76.20
|
76.00
|
76.00
|
76.02
|
71.79
|
5,200
|
|
|
5/31/2024
|
+1.00 / +1.33%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.43
|
71.79
|
5,100
|
|
|
5/30/2024
|
-1.20 / -1.57%
|
76.20
|
76.20
|
75.00
|
75.00
|
75.51
|
70.84
|
39,900
|
|
|
5/29/2024
|
+0.10 / +0.13%
|
76.10
|
76.30
|
76.00
|
76.20
|
76.17
|
71.98
|
4,100
|
|
|
5/28/2024
|
0.00 / 0.00%
|
75.60
|
76.10
|
75.30
|
76.10
|
75.51
|
71.88
|
33,900
|
|
|
5/27/2024
|
+0.90 / +1.20%
|
75.20
|
76.10
|
75.20
|
76.10
|
75.93
|
71.88
|
8,100
|
|
|
5/24/2024
|
-0.30 / -0.40%
|
75.30
|
75.50
|
75.00
|
75.20
|
75.20
|
71.03
|
17,600
|
|
|
5/23/2024
|
+0.30 / +0.40%
|
75.90
|
75.90
|
75.30
|
75.50
|
75.47
|
71.32
|
1,300
|
|
|
5/22/2024
|
-0.80 / -1.05%
|
76.00
|
76.00
|
75.10
|
75.20
|
75.54
|
71.03
|
9,800
|
|
|
5/21/2024
|
+0.50 / +0.66%
|
76.30
|
76.40
|
75.50
|
76.00
|
75.76
|
71.79
|
5,100
|
|
|
5/20/2024
|
-0.50 / -0.66%
|
75.50
|
76.80
|
75.50
|
75.50
|
75.87
|
71.32
|
7,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.90
|
76.00
|
75.98
|
71.79
|
6,700
|
|
|
5/16/2024
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.80
|
76.00
|
75.12
|
71.79
|
9,900
|
|
|
5/15/2024
|
0.00 / 0.00%
|
76.00
|
76.70
|
76.00
|
76.00
|
76.34
|
71.79
|
10,700
|
|
|
5/14/2024
|
-0.50 / -0.65%
|
76.50
|
76.50
|
76.00
|
76.00
|
76.30
|
71.79
|
7,200
|
|
|
5/13/2024
|
0.00 / 0.00%
|
77.00
|
77.00
|
74.50
|
76.50
|
75.83
|
72.26
|
10,700
|
|
|
5/10/2024
|
+0.10 / +0.13%
|
76.40
|
76.90
|
75.30
|
76.50
|
76.06
|
72.26
|
7,300
|
|
|