Closing price on 10/20/2020
|
|
Open |
45.90 |
High |
47.00 |
Low |
45.70 |
Volume |
3,630 |
Split-adjusted Price |
31.86 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2020
|
+0.15 / +0.33%
|
45.90
|
47.00
|
45.70
|
45.95
|
46.28
|
31.86
|
3,630
|
|
10/19/2020
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.60
|
45.80
|
45.72
|
31.75
|
8,530
|
|
10/16/2020
|
-0.40 / -0.86%
|
46.40
|
46.40
|
45.60
|
46.00
|
45.72
|
31.89
|
21,480
|
|
10/15/2020
|
-0.10 / -0.22%
|
46.50
|
46.50
|
45.60
|
46.40
|
45.89
|
32.17
|
27,890
|
|
10/14/2020
|
+1.40 / +3.10%
|
45.10
|
46.70
|
45.10
|
46.50
|
45.65
|
32.24
|
42,960
|
|
10/13/2020
|
-1.40 / -3.01%
|
46.30
|
46.60
|
45.00
|
45.10
|
45.63
|
31.27
|
37,760
|
|
10/12/2020
|
-0.30 / -0.64%
|
46.80
|
48.00
|
46.30
|
46.50
|
46.66
|
32.24
|
42,370
|
|
10/9/2020
|
-0.05 / -0.11%
|
46.90
|
47.00
|
46.00
|
46.80
|
46.71
|
32.44
|
30,680
|
|
10/8/2020
|
-1.65 / -3.40%
|
48.80
|
49.00
|
45.50
|
46.85
|
47.40
|
32.48
|
132,290
|
|
10/7/2020
|
+1.70 / +3.63%
|
48.00
|
49.50
|
46.90
|
48.50
|
48.03
|
33.62
|
61,570
|
|
10/6/2020
|
+2.80 / +6.36%
|
44.00
|
47.05
|
44.00
|
46.80
|
45.45
|
32.44
|
105,860
|
|
10/5/2020
|
+0.60 / +1.38%
|
43.95
|
45.00
|
43.95
|
44.00
|
44.31
|
30.50
|
23,130
|
|
10/2/2020
|
+1.35 / +3.21%
|
43.95
|
43.95
|
42.10
|
43.40
|
43.46
|
30.09
|
17,510
|
|
10/1/2020
|
+0.75 / +1.82%
|
41.50
|
44.00
|
41.30
|
42.05
|
41.82
|
29.15
|
82,620
|
|
9/30/2020
|
+0.10 / +0.24%
|
41.20
|
41.30
|
41.15
|
41.30
|
41.19
|
28.63
|
31,800
|
|
9/29/2020
|
+0.10 / +0.24%
|
41.10
|
41.60
|
41.10
|
41.20
|
41.20
|
28.56
|
21,310
|
|
9/28/2020
|
-0.10 / -0.24%
|
41.40
|
41.40
|
41.10
|
41.10
|
41.18
|
28.49
|
11,220
|
|
9/25/2020
|
+0.05 / +0.12%
|
41.50
|
41.50
|
41.00
|
41.20
|
41.06
|
28.56
|
33,100
|
|
9/24/2020
|
-0.05 / -0.12%
|
41.20
|
41.20
|
41.10
|
41.15
|
41.19
|
28.53
|
17,820
|
|
9/23/2020
|
-0.10 / -0.24%
|
41.25
|
41.60
|
41.20
|
41.20
|
41.29
|
28.56
|
29,570
|
|
9/22/2020
|
-0.20 / -0.48%
|
41.45
|
41.45
|
41.25
|
41.30
|
41.35
|
28.63
|
28,490
|
|
9/21/2020
|
-0.10 / -0.24%
|
41.65
|
42.00
|
41.45
|
41.50
|
41.56
|
28.77
|
35,830
|
|
9/18/2020
|
-0.35 / -0.83%
|
42.00
|
42.50
|
41.50
|
41.60
|
41.80
|
28.84
|
16,340
|
|
9/17/2020
|
+0.45 / +1.08%
|
41.95
|
42.00
|
41.15
|
41.95
|
41.54
|
29.08
|
33,320
|
|
9/16/2020
|
+1.10 / +2.72%
|
40.90
|
41.70
|
39.95
|
41.50
|
40.70
|
28.77
|
86,600
|
|
9/15/2020
|
-0.05 / -0.12%
|
41.00
|
41.00
|
39.50
|
40.40
|
40.20
|
28.01
|
30,920
|
|
9/14/2020
|
+0.50 / +1.25%
|
40.25
|
40.50
|
39.95
|
40.45
|
40.25
|
28.04
|
19,380
|
|
9/11/2020
|
+1.45 / +3.77%
|
38.50
|
39.95
|
38.50
|
39.95
|
39.41
|
27.70
|
70,760
|
|
9/10/2020
|
-0.20 / -0.52%
|
38.80
|
39.20
|
38.50
|
38.50
|
38.89
|
26.69
|
35,200
|
|
9/9/2020
|
+0.80 / +2.11%
|
37.90
|
38.70
|
37.80
|
38.70
|
38.15
|
26.83
|
34,180
|
|
|