|
Closing price on 3/20/2020
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.10 |
| Volume |
6,230 |
| Split-adjusted Price |
20.03 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.05 / -0.16%
|
30.50
|
31.00
|
30.10
|
30.95
|
30.50
|
20.03
|
6,230
|
|
|
3/19/2020
|
-0.30 / -0.96%
|
30.80
|
31.10
|
30.00
|
31.00
|
30.54
|
20.06
|
7,400
|
|
|
3/18/2020
|
+0.60 / +1.95%
|
31.50
|
31.50
|
30.75
|
31.30
|
30.87
|
20.26
|
28,640
|
|
|
3/17/2020
|
-1.25 / -3.91%
|
31.95
|
32.10
|
29.75
|
30.70
|
30.24
|
19.87
|
17,660
|
|
|
3/16/2020
|
+0.55 / +1.75%
|
31.80
|
32.45
|
30.30
|
31.95
|
31.85
|
20.68
|
7,880
|
|
|
3/13/2020
|
-0.05 / -0.16%
|
30.40
|
31.40
|
29.40
|
31.40
|
30.34
|
20.32
|
20,470
|
|
|
3/12/2020
|
-1.20 / -3.68%
|
32.65
|
32.65
|
30.40
|
31.45
|
31.73
|
20.35
|
16,260
|
|
|
3/11/2020
|
-0.05 / -0.15%
|
34.00
|
34.00
|
32.65
|
32.65
|
32.69
|
21.13
|
21,260
|
|
|
3/10/2020
|
+0.05 / +0.15%
|
32.65
|
33.40
|
32.65
|
32.70
|
32.82
|
21.16
|
28,790
|
|
|
3/9/2020
|
-2.40 / -6.85%
|
32.65
|
34.50
|
32.65
|
32.65
|
32.99
|
21.13
|
26,370
|
|
|
3/6/2020
|
-0.35 / -0.99%
|
35.40
|
35.45
|
34.30
|
35.05
|
34.63
|
22.68
|
44,210
|
|
|
3/5/2020
|
+0.45 / +1.29%
|
35.15
|
35.50
|
35.00
|
35.40
|
35.38
|
22.91
|
6,530
|
|
|
3/4/2020
|
+0.15 / +0.43%
|
34.80
|
34.95
|
34.80
|
34.95
|
34.88
|
22.62
|
3,660
|
|
|
3/3/2020
|
-0.20 / -0.57%
|
35.15
|
35.15
|
34.50
|
34.80
|
34.82
|
22.52
|
7,180
|
|
|
3/2/2020
|
-0.20 / -0.57%
|
35.20
|
35.50
|
34.30
|
35.00
|
34.80
|
22.65
|
3,190
|
|
|
2/28/2020
|
-2.60 / -6.88%
|
36.90
|
37.45
|
35.20
|
35.20
|
35.30
|
22.78
|
37,870
|
|
|
2/27/2020
|
+2.40 / +6.78%
|
35.30
|
37.80
|
35.20
|
37.80
|
35.87
|
24.46
|
22,110
|
|
|
2/26/2020
|
-0.50 / -1.39%
|
35.90
|
35.90
|
35.20
|
35.40
|
35.38
|
22.91
|
12,690
|
|
|
2/25/2020
|
+0.05 / +0.14%
|
35.55
|
36.00
|
35.10
|
35.90
|
35.58
|
23.23
|
4,300
|
|
|
2/24/2020
|
-0.75 / -2.05%
|
36.60
|
36.60
|
35.00
|
35.85
|
35.42
|
23.20
|
24,310
|
|
|
2/21/2020
|
+0.10 / +0.27%
|
36.60
|
36.60
|
36.00
|
36.60
|
36.43
|
23.69
|
3,980
|
|
|
2/20/2020
|
+0.10 / +0.27%
|
35.60
|
36.80
|
35.60
|
36.50
|
36.29
|
23.62
|
7,000
|
|
|
2/19/2020
|
+0.05 / +0.14%
|
36.40
|
36.40
|
36.05
|
36.40
|
36.31
|
23.56
|
180
|
|
|
2/18/2020
|
+0.35 / +0.97%
|
36.00
|
36.50
|
36.00
|
36.35
|
36.41
|
23.52
|
12,770
|
|
|
2/17/2020
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.00
|
36.00
|
36.29
|
23.30
|
3,720
|
|
|
2/14/2020
|
-0.30 / -0.83%
|
36.35
|
36.45
|
36.00
|
36.00
|
36.34
|
23.30
|
3,440
|
|
|
2/13/2020
|
-0.10 / -0.27%
|
36.40
|
36.40
|
35.90
|
36.30
|
36.00
|
23.49
|
5,500
|
|
|
2/12/2020
|
+0.30 / +0.83%
|
36.15
|
36.45
|
36.10
|
36.40
|
36.16
|
23.56
|
8,020
|
|
|
2/11/2020
|
+0.10 / +0.28%
|
36.45
|
36.45
|
36.10
|
36.10
|
36.22
|
23.36
|
2,540
|
|
|
2/10/2020
|
+0.35 / +0.98%
|
35.50
|
36.50
|
35.50
|
36.00
|
35.67
|
23.30
|
40,010
|
|
|