|
Closing price on 12/7/2022
|
|
| Open |
46.20 |
| High |
46.20 |
| Low |
45.30 |
| Volume |
6,300 |
| Split-adjusted Price |
36.10 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-1.05 / -2.24%
|
46.20
|
46.20
|
45.30
|
45.80
|
45.95
|
36.10
|
6,300
|
|
|
12/6/2022
|
+0.15 / +0.32%
|
46.05
|
47.95
|
46.05
|
46.85
|
46.85
|
36.92
|
3,200
|
|
|
12/5/2022
|
-0.15 / -0.32%
|
46.85
|
46.85
|
46.10
|
46.70
|
46.71
|
36.80
|
5,100
|
|
|
12/2/2022
|
-0.75 / -1.58%
|
48.00
|
48.00
|
46.10
|
46.85
|
46.56
|
36.92
|
9,100
|
|
|
12/1/2022
|
-2.10 / -4.23%
|
47.05
|
48.00
|
47.05
|
47.60
|
47.58
|
37.51
|
20,800
|
|
|
11/30/2022
|
+3.10 / +6.65%
|
46.50
|
49.70
|
45.60
|
49.70
|
48.04
|
39.17
|
17,400
|
|
|
11/29/2022
|
+2.60 / +5.91%
|
46.50
|
46.90
|
44.20
|
46.60
|
45.98
|
36.73
|
10,300
|
|
|
11/28/2022
|
+0.50 / +1.15%
|
43.60
|
46.50
|
43.50
|
44.00
|
43.93
|
34.68
|
13,800
|
|
|
11/25/2022
|
+1.20 / +2.84%
|
43.50
|
43.50
|
42.50
|
43.50
|
43.41
|
34.28
|
8,100
|
|
|
11/24/2022
|
-1.30 / -2.98%
|
42.00
|
42.30
|
42.00
|
42.30
|
42.09
|
33.34
|
19,500
|
|
|
11/23/2022
|
+1.10 / +2.59%
|
44.35
|
44.35
|
42.80
|
43.60
|
43.20
|
34.36
|
1,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
42.65
|
42.65
|
42.50
|
42.50
|
42.52
|
33.49
|
5,700
|
|
|
11/21/2022
|
0.00 / 0.00%
|
42.00
|
42.65
|
42.00
|
42.50
|
42.40
|
33.49
|
5,000
|
|
|
11/18/2022
|
0.00 / 0.00%
|
42.60
|
42.80
|
42.20
|
42.50
|
42.64
|
33.49
|
25,800
|
|
|
11/17/2022
|
+0.50 / +1.19%
|
42.50
|
42.70
|
42.50
|
42.50
|
42.52
|
33.49
|
23,300
|
|
|
11/16/2022
|
-0.85 / -1.98%
|
41.50
|
42.05
|
40.00
|
42.00
|
41.75
|
33.10
|
15,600
|
|
|
11/15/2022
|
-1.05 / -2.39%
|
44.15
|
44.15
|
40.85
|
42.85
|
41.42
|
33.77
|
20,600
|
|
|
11/14/2022
|
-2.10 / -4.57%
|
45.00
|
45.00
|
43.30
|
43.90
|
44.34
|
34.60
|
9,400
|
|
|
11/11/2022
|
-0.35 / -0.76%
|
46.35
|
46.35
|
45.00
|
46.00
|
45.83
|
36.25
|
4,400
|
|
|
11/10/2022
|
-1.15 / -2.42%
|
46.10
|
46.50
|
46.00
|
46.35
|
46.22
|
36.53
|
6,900
|
|
|
11/9/2022
|
-0.05 / -0.11%
|
50.00
|
50.00
|
47.00
|
47.50
|
47.04
|
37.44
|
12,900
|
|
|
11/8/2022
|
-0.30 / -0.63%
|
49.90
|
49.90
|
47.55
|
47.55
|
47.86
|
37.47
|
1,400
|
|
|
11/7/2022
|
-0.65 / -1.34%
|
48.50
|
48.50
|
47.50
|
47.85
|
48.19
|
37.71
|
11,400
|
|
|
11/4/2022
|
-1.00 / -2.02%
|
49.40
|
49.40
|
48.30
|
48.50
|
48.57
|
38.22
|
4,000
|
|
|
11/3/2022
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
39.01
|
100
|
|
|
11/2/2022
|
+0.50 / +1.02%
|
49.80
|
49.85
|
49.50
|
49.60
|
49.64
|
39.09
|
1,500
|
|
|
11/1/2022
|
+0.20 / +0.41%
|
51.50
|
51.50
|
48.40
|
49.10
|
49.83
|
38.70
|
4,100
|
|
|
10/31/2022
|
-0.40 / -0.81%
|
49.50
|
49.50
|
48.50
|
48.90
|
48.83
|
38.54
|
1,600
|
|
|
10/28/2022
|
-0.20 / -0.40%
|
49.30
|
49.50
|
49.30
|
49.30
|
49.47
|
38.85
|
1,800
|
|
|
10/27/2022
|
+0.35 / +0.71%
|
49.70
|
49.70
|
48.10
|
49.50
|
49.37
|
39.01
|
6,100
|
|
|