Closing price on 8/7/2023
|
|
Open |
59.40 |
High |
60.20 |
Low |
59.40 |
Volume |
30,300 |
Split-adjusted Price |
54.50 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2023
|
+0.20 / +0.33%
|
59.40
|
60.20
|
59.40
|
60.00
|
59.92
|
54.50
|
30,300
|
|
8/4/2023
|
-0.10 / -0.17%
|
59.80
|
60.00
|
59.80
|
59.80
|
59.85
|
54.31
|
9,900
|
|
8/3/2023
|
-0.40 / -0.66%
|
59.30
|
60.30
|
59.30
|
59.90
|
60.04
|
54.40
|
33,300
|
|
8/2/2023
|
-0.10 / -0.17%
|
61.10
|
61.10
|
60.00
|
60.30
|
60.25
|
54.77
|
35,800
|
|
8/1/2023
|
-0.30 / -0.49%
|
61.00
|
61.10
|
60.00
|
60.40
|
60.76
|
54.86
|
29,400
|
|
7/31/2023
|
+0.70 / +1.17%
|
60.00
|
60.80
|
60.00
|
60.70
|
60.63
|
55.13
|
52,900
|
|
7/28/2023
|
-0.80 / -1.32%
|
60.80
|
60.80
|
59.00
|
60.00
|
59.66
|
54.50
|
65,200
|
|
7/27/2023
|
+0.60 / +1.00%
|
60.30
|
60.80
|
60.20
|
60.80
|
60.44
|
55.22
|
39,300
|
|
7/26/2023
|
+0.70 / +1.18%
|
60.00
|
60.30
|
59.90
|
60.20
|
60.03
|
54.68
|
94,800
|
|
7/25/2023
|
+0.40 / +0.68%
|
59.20
|
59.70
|
59.10
|
59.50
|
59.42
|
54.04
|
83,100
|
|
7/24/2023
|
-0.90 / -1.50%
|
58.00
|
59.50
|
58.00
|
59.10
|
58.88
|
53.68
|
75,100
|
|
7/21/2023
|
+1.30 / +2.21%
|
59.50
|
60.20
|
58.80
|
60.00
|
59.84
|
54.50
|
86,100
|
|
7/20/2023
|
+1.60 / +2.80%
|
58.70
|
58.70
|
57.20
|
58.70
|
58.22
|
53.31
|
66,800
|
|
7/19/2023
|
+2.10 / +3.82%
|
55.00
|
57.10
|
55.00
|
57.10
|
56.29
|
51.86
|
101,100
|
|
7/18/2023
|
-0.20 / -0.36%
|
55.00
|
55.20
|
55.00
|
55.00
|
55.10
|
49.95
|
23,400
|
|
7/17/2023
|
+0.10 / +0.18%
|
55.10
|
55.30
|
54.90
|
55.20
|
55.11
|
50.14
|
78,600
|
|
7/14/2023
|
+0.10 / +0.18%
|
55.00
|
55.20
|
54.90
|
55.10
|
55.02
|
50.04
|
23,700
|
|
7/13/2023
|
-0.60 / -1.08%
|
55.70
|
55.70
|
55.00
|
55.00
|
55.39
|
49.95
|
13,300
|
|
7/12/2023
|
+0.20 / +0.36%
|
55.40
|
56.30
|
55.40
|
55.60
|
55.83
|
50.50
|
26,600
|
|
7/11/2023
|
+1.00 / +1.84%
|
54.50
|
55.50
|
54.50
|
55.40
|
54.97
|
50.32
|
33,400
|
|
7/10/2023
|
+0.50 / +0.93%
|
54.20
|
54.60
|
54.00
|
54.40
|
54.27
|
49.41
|
31,400
|
|
7/7/2023
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.90
|
53.90
|
53.99
|
48.95
|
11,500
|
|
7/6/2023
|
-0.50 / -0.92%
|
54.50
|
54.70
|
53.50
|
54.00
|
54.00
|
49.05
|
21,000
|
|
7/5/2023
|
-0.40 / -0.73%
|
53.00
|
55.00
|
53.00
|
54.50
|
53.72
|
49.50
|
55,300
|
|
7/4/2023
|
0.00 / 0.00%
|
54.70
|
55.80
|
51.10
|
54.90
|
54.67
|
49.86
|
45,000
|
|
7/3/2023
|
+0.50 / +0.92%
|
54.40
|
54.90
|
54.30
|
54.90
|
54.59
|
49.86
|
19,800
|
|
6/30/2023
|
-1.10 / -1.98%
|
53.70
|
55.50
|
53.70
|
54.40
|
54.98
|
49.41
|
41,500
|
|
6/29/2023
|
-0.80 / -1.42%
|
55.80
|
56.30
|
55.50
|
55.50
|
55.81
|
50.41
|
39,700
|
|
6/28/2023
|
-0.60 / -1.05%
|
56.20
|
56.90
|
55.80
|
56.30
|
56.33
|
51.13
|
88,700
|
|
6/27/2023
|
+0.80 / +1.31%
|
62.00
|
62.50
|
61.90
|
61.90
|
62.23
|
51.68
|
195,100
|
|
|