|
Closing price on 2/4/2021
|
|
| Open |
43.50 |
| High |
43.70 |
| Low |
43.10 |
| Volume |
22,900 |
| Split-adjusted Price |
30.90 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.30 / -0.69%
|
43.50
|
43.70
|
43.10
|
43.20
|
43.36
|
30.90
|
22,900
|
|
|
2/3/2021
|
+0.30 / +0.69%
|
43.20
|
44.00
|
42.80
|
43.50
|
43.13
|
31.11
|
34,700
|
|
|
2/2/2021
|
+0.85 / +2.01%
|
42.35
|
43.20
|
42.25
|
43.20
|
42.70
|
30.90
|
28,800
|
|
|
2/1/2021
|
-0.55 / -1.28%
|
42.90
|
43.30
|
42.25
|
42.35
|
42.56
|
30.29
|
49,700
|
|
|
1/29/2021
|
+1.10 / +2.63%
|
41.70
|
44.00
|
41.50
|
42.90
|
42.12
|
30.68
|
88,700
|
|
|
1/28/2021
|
-3.10 / -6.90%
|
44.00
|
44.00
|
41.80
|
41.80
|
42.02
|
29.89
|
201,800
|
|
|
1/27/2021
|
-0.95 / -2.07%
|
45.85
|
45.90
|
44.90
|
44.90
|
45.32
|
32.11
|
86,300
|
|
|
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
|
|
|