|
Closing price on 12/10/2020
|
|
| Open |
46.55 |
| High |
46.90 |
| Low |
46.35 |
| Volume |
56,580 |
| Split-adjusted Price |
32.13 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.55 / -1.17%
|
46.55
|
46.90
|
46.35
|
46.35
|
46.90
|
32.13
|
56,580
|
|
|
12/9/2020
|
+0.70 / +1.52%
|
46.95
|
47.00
|
46.50
|
46.90
|
46.90
|
32.51
|
14,700
|
|
|
12/8/2020
|
-0.45 / -0.96%
|
46.60
|
46.65
|
45.90
|
46.20
|
46.11
|
32.03
|
198,490
|
|
|
12/7/2020
|
-2.15 / -4.41%
|
48.60
|
48.60
|
46.50
|
46.65
|
47.12
|
32.34
|
244,710
|
|
|
12/4/2020
|
-0.05 / -0.10%
|
48.80
|
49.00
|
48.50
|
48.80
|
48.79
|
33.83
|
47,540
|
|
|
12/3/2020
|
-1.25 / -2.50%
|
50.10
|
51.50
|
48.85
|
48.85
|
49.08
|
33.87
|
66,660
|
|
|
12/2/2020
|
+2.30 / +4.81%
|
49.50
|
50.70
|
49.00
|
50.10
|
49.63
|
34.73
|
70,050
|
|
|
12/1/2020
|
+0.30 / +0.63%
|
47.40
|
47.80
|
47.20
|
47.80
|
47.50
|
33.14
|
31,970
|
|
|
11/30/2020
|
+0.20 / +0.42%
|
47.30
|
47.60
|
47.20
|
47.50
|
47.29
|
32.93
|
64,120
|
|
|
11/27/2020
|
+0.10 / +0.21%
|
47.00
|
47.50
|
47.00
|
47.30
|
47.27
|
32.79
|
15,420
|
|
|
11/26/2020
|
0.00 / 0.00%
|
47.20
|
47.20
|
46.80
|
47.20
|
47.03
|
32.72
|
23,110
|
|
|
11/25/2020
|
0.00 / 0.00%
|
47.30
|
47.50
|
47.00
|
47.20
|
47.11
|
32.72
|
21,170
|
|
|
11/24/2020
|
-0.10 / -0.21%
|
47.00
|
47.30
|
47.00
|
47.20
|
47.07
|
32.72
|
20,930
|
|
|
11/23/2020
|
+0.30 / +0.64%
|
47.50
|
47.50
|
47.00
|
47.30
|
47.23
|
32.79
|
32,860
|
|
|
11/20/2020
|
-0.40 / -0.84%
|
47.60
|
47.60
|
47.00
|
47.00
|
47.21
|
32.58
|
21,820
|
|
|
11/19/2020
|
-0.40 / -0.84%
|
47.80
|
47.80
|
47.20
|
47.40
|
47.45
|
32.86
|
13,510
|
|
|
11/18/2020
|
-0.20 / -0.42%
|
47.80
|
48.30
|
47.50
|
47.80
|
47.60
|
33.14
|
34,890
|
|
|
11/17/2020
|
+0.60 / +1.27%
|
48.50
|
48.50
|
47.50
|
48.00
|
48.18
|
33.28
|
23,410
|
|
|
11/16/2020
|
+1.60 / +3.49%
|
45.80
|
48.00
|
45.80
|
47.40
|
46.74
|
32.86
|
27,930
|
|
|
11/13/2020
|
-0.50 / -1.08%
|
46.30
|
47.95
|
45.50
|
45.80
|
45.99
|
31.75
|
40,990
|
|
|
11/12/2020
|
+0.30 / +0.65%
|
45.70
|
46.40
|
45.70
|
46.30
|
46.10
|
32.10
|
5,400
|
|
|
11/11/2020
|
+0.40 / +0.88%
|
46.40
|
46.40
|
45.70
|
46.00
|
45.96
|
31.89
|
2,150
|
|
|
11/10/2020
|
-0.60 / -1.30%
|
46.20
|
46.25
|
45.60
|
45.60
|
45.98
|
31.61
|
31,970
|
|
|
11/9/2020
|
+0.40 / +0.87%
|
45.75
|
46.70
|
45.75
|
46.20
|
46.16
|
32.03
|
5,430
|
|
|
11/6/2020
|
0.00 / 0.00%
|
45.80
|
46.00
|
45.70
|
45.80
|
45.76
|
31.75
|
9,070
|
|
|
11/5/2020
|
-0.60 / -1.29%
|
46.80
|
46.80
|
45.80
|
45.80
|
46.12
|
31.75
|
10,890
|
|
|
11/4/2020
|
+0.55 / +1.20%
|
45.85
|
46.50
|
45.50
|
46.40
|
45.89
|
32.17
|
16,730
|
|
|
11/3/2020
|
+0.85 / +1.89%
|
45.85
|
45.85
|
45.00
|
45.85
|
45.32
|
31.79
|
9,220
|
|
|
11/2/2020
|
+1.15 / +2.62%
|
46.00
|
46.00
|
44.00
|
45.00
|
44.43
|
31.20
|
3,010
|
|
|
10/30/2020
|
-0.05 / -0.11%
|
43.90
|
46.45
|
43.60
|
43.85
|
43.87
|
30.40
|
15,910
|
|
|