Closing price on 1/23/2019
|
|
Open |
40.95 |
High |
40.95 |
Low |
40.00 |
Volume |
7,710 |
Split-adjusted Price |
24.16 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2019
|
+0.20 / +0.50%
|
40.95
|
40.95
|
40.00
|
40.50
|
40.34
|
24.16
|
7,710
|
|
1/22/2019
|
+0.80 / +2.03%
|
40.00
|
40.80
|
40.00
|
40.30
|
40.33
|
24.04
|
3,620
|
|
1/21/2019
|
-1.00 / -2.47%
|
40.50
|
40.60
|
39.50
|
39.50
|
40.06
|
23.56
|
27,210
|
|
1/18/2019
|
-0.40 / -0.98%
|
40.75
|
40.90
|
40.50
|
40.50
|
40.76
|
24.16
|
1,570
|
|
1/17/2019
|
+0.20 / +0.49%
|
40.60
|
41.00
|
40.50
|
40.90
|
40.61
|
24.40
|
6,280
|
|
1/16/2019
|
-0.10 / -0.25%
|
40.95
|
40.95
|
40.70
|
40.70
|
40.78
|
24.28
|
12,260
|
|
1/15/2019
|
-0.20 / -0.49%
|
41.00
|
41.60
|
40.70
|
40.80
|
40.93
|
24.34
|
18,250
|
|
1/14/2019
|
0.00 / 0.00%
|
41.00
|
41.80
|
41.00
|
41.00
|
41.01
|
24.46
|
13,120
|
|
1/11/2019
|
0.00 / 0.00%
|
41.90
|
41.90
|
40.95
|
41.00
|
41.01
|
24.46
|
33,820
|
|
1/10/2019
|
-0.90 / -2.15%
|
40.70
|
42.00
|
40.70
|
41.00
|
41.19
|
24.46
|
20,150
|
|
1/9/2019
|
+0.35 / +0.84%
|
42.00
|
42.00
|
41.55
|
41.90
|
41.86
|
24.99
|
2,480
|
|
1/8/2019
|
-0.45 / -1.07%
|
42.00
|
42.00
|
41.55
|
41.55
|
41.95
|
24.79
|
2,980
|
|
1/7/2019
|
+1.00 / +2.44%
|
41.35
|
42.00
|
41.00
|
42.00
|
41.22
|
25.05
|
1,310
|
|
1/4/2019
|
-0.25 / -0.61%
|
40.50
|
41.60
|
40.50
|
41.00
|
41.00
|
24.46
|
12,000
|
|
1/3/2019
|
-0.50 / -1.20%
|
41.75
|
41.80
|
41.25
|
41.25
|
41.32
|
24.61
|
10,890
|
|
1/2/2019
|
-0.25 / -0.60%
|
42.00
|
42.00
|
41.00
|
41.75
|
41.90
|
24.90
|
3,890
|
|
12/28/2018
|
-0.40 / -0.94%
|
42.90
|
42.90
|
42.00
|
42.00
|
42.09
|
25.05
|
4,300
|
|
12/27/2018
|
+0.40 / +0.95%
|
42.70
|
43.00
|
42.00
|
42.40
|
42.18
|
25.29
|
8,060
|
|
12/26/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.80
|
42.00
|
42.00
|
25.05
|
27,930
|
|
12/25/2018
|
-0.85 / -1.98%
|
42.85
|
42.85
|
41.60
|
42.00
|
41.90
|
25.05
|
28,810
|
|
12/24/2018
|
+0.05 / +0.12%
|
42.80
|
42.95
|
42.70
|
42.85
|
42.70
|
25.56
|
5,480
|
|
12/21/2018
|
+0.10 / +0.23%
|
43.10
|
43.10
|
41.75
|
42.80
|
42.52
|
25.53
|
2,940
|
|
12/20/2018
|
-0.90 / -2.06%
|
43.40
|
43.40
|
42.60
|
42.70
|
43.03
|
25.47
|
200
|
|
12/19/2018
|
+1.20 / +2.83%
|
45.00
|
45.00
|
42.00
|
43.60
|
43.90
|
26.01
|
1,720
|
|
12/18/2018
|
-0.20 / -0.47%
|
42.50
|
42.50
|
41.80
|
42.40
|
42.11
|
25.29
|
11,590
|
|
12/17/2018
|
-0.20 / -0.47%
|
42.60
|
42.80
|
42.00
|
42.60
|
42.58
|
25.41
|
11,790
|
|
12/14/2018
|
+0.10 / +0.23%
|
42.95
|
43.00
|
42.50
|
42.80
|
42.82
|
25.53
|
17,140
|
|
12/13/2018
|
+0.10 / +0.23%
|
42.60
|
43.35
|
42.60
|
42.70
|
42.82
|
25.47
|
6,820
|
|
12/12/2018
|
+0.10 / +0.24%
|
43.30
|
43.30
|
42.50
|
42.60
|
42.69
|
25.41
|
4,170
|
|
12/11/2018
|
0.00 / 0.00%
|
43.35
|
43.35
|
42.50
|
42.50
|
42.74
|
25.35
|
8,260
|
|
|