|
Closing price on 1/26/2021
|
|
| Open |
47.40 |
| High |
47.50 |
| Low |
45.50 |
| Volume |
85,200 |
| Split-adjusted Price |
32.79 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-1.60 / -3.37%
|
47.40
|
47.50
|
45.50
|
45.85
|
46.74
|
32.79
|
85,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.35
|
47.45
|
47.45
|
33.94
|
39,200
|
|
|
1/22/2021
|
-0.35 / -0.71%
|
49.30
|
49.30
|
48.80
|
48.95
|
49.00
|
33.94
|
43,800
|
|
|
1/21/2021
|
+1.80 / +3.79%
|
48.00
|
49.30
|
47.70
|
49.30
|
48.67
|
34.18
|
48,500
|
|
|
1/20/2021
|
+0.10 / +0.21%
|
47.40
|
47.90
|
46.50
|
47.50
|
47.20
|
32.93
|
104,800
|
|
|
1/19/2021
|
-1.40 / -2.87%
|
49.00
|
49.45
|
47.40
|
47.40
|
48.53
|
32.86
|
124,100
|
|
|
1/18/2021
|
-0.65 / -1.31%
|
49.35
|
49.35
|
48.70
|
48.80
|
48.93
|
33.83
|
170,000
|
|
|
1/15/2021
|
-0.55 / -1.10%
|
50.00
|
50.00
|
49.35
|
49.45
|
49.55
|
34.28
|
171,500
|
|
|
1/14/2021
|
-0.20 / -0.40%
|
50.20
|
50.50
|
49.10
|
50.00
|
49.75
|
34.66
|
121,800
|
|
|
1/13/2021
|
+1.30 / +2.66%
|
49.40
|
51.50
|
49.10
|
50.20
|
50.41
|
34.80
|
174,800
|
|
|
1/12/2021
|
+2.00 / +4.26%
|
47.70
|
48.90
|
47.40
|
48.90
|
48.05
|
33.90
|
547,300
|
|
|
1/11/2021
|
+0.65 / +1.41%
|
46.80
|
47.40
|
46.50
|
46.90
|
46.90
|
32.51
|
254,700
|
|
|
1/8/2021
|
+0.25 / +0.54%
|
46.00
|
46.50
|
45.85
|
46.25
|
46.17
|
32.06
|
45,600
|
|
|
1/7/2021
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.75
|
46.00
|
45.86
|
31.89
|
86,500
|
|
|
1/6/2021
|
-0.30 / -0.65%
|
47.00
|
47.00
|
45.85
|
46.20
|
46.07
|
32.03
|
58,200
|
|
|
1/5/2021
|
-0.45 / -0.96%
|
47.60
|
47.60
|
46.40
|
46.50
|
46.95
|
32.24
|
49,300
|
|
|
1/4/2021
|
+0.15 / +0.32%
|
46.90
|
47.30
|
46.75
|
46.95
|
47.01
|
32.55
|
103,900
|
|
|
12/31/2020
|
+1.05 / +2.30%
|
45.75
|
46.80
|
45.70
|
46.80
|
46.20
|
32.44
|
36,030
|
|
|
12/30/2020
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.60
|
45.75
|
45.69
|
31.72
|
26,510
|
|
|
12/29/2020
|
+0.25 / +0.55%
|
45.50
|
46.00
|
45.50
|
45.75
|
45.86
|
31.72
|
34,380
|
|
|
12/28/2020
|
-0.60 / -1.30%
|
46.50
|
46.50
|
45.50
|
45.50
|
45.66
|
31.54
|
161,130
|
|
|
12/25/2020
|
+0.10 / +0.22%
|
46.00
|
46.10
|
45.80
|
46.10
|
46.00
|
31.96
|
24,200
|
|
|
12/24/2020
|
+0.25 / +0.55%
|
45.90
|
46.10
|
45.40
|
46.00
|
45.69
|
31.89
|
55,380
|
|
|
12/23/2020
|
-0.45 / -0.97%
|
46.15
|
46.15
|
45.65
|
45.75
|
45.79
|
31.72
|
71,480
|
|
|
12/22/2020
|
-0.05 / -0.11%
|
46.25
|
46.35
|
45.90
|
46.20
|
46.07
|
32.03
|
59,300
|
|
|
12/21/2020
|
+0.35 / +0.76%
|
46.00
|
46.35
|
46.00
|
46.25
|
46.12
|
32.06
|
35,890
|
|
|
12/18/2020
|
+0.20 / +0.44%
|
45.70
|
46.00
|
45.50
|
45.90
|
45.63
|
31.82
|
42,850
|
|
|
12/17/2020
|
-0.30 / -0.65%
|
46.00
|
46.00
|
45.60
|
45.70
|
45.75
|
31.68
|
30,780
|
|
|
12/16/2020
|
+0.60 / +1.32%
|
45.40
|
46.10
|
45.40
|
46.00
|
45.81
|
31.89
|
42,580
|
|
|
12/15/2020
|
-0.50 / -1.09%
|
45.80
|
45.80
|
45.40
|
45.40
|
45.56
|
31.47
|
75,540
|
|
|