|
Closing price on 3/23/2023
|
|
| Open |
49.85 |
| High |
50.30 |
| Low |
49.70 |
| Volume |
18,500 |
| Split-adjusted Price |
33.96 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2023
|
+0.05 / +0.10%
|
49.85
|
50.30
|
49.70
|
49.90
|
49.88
|
33.96
|
18,500
|
|
|
3/22/2023
|
-0.05 / -0.10%
|
49.00
|
49.90
|
49.00
|
49.85
|
49.57
|
33.93
|
5,500
|
|
|
3/21/2023
|
0.00 / 0.00%
|
49.10
|
49.90
|
49.00
|
49.90
|
49.11
|
33.96
|
8,900
|
|
|
3/20/2023
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.10
|
49.90
|
49.54
|
33.96
|
3,600
|
|
|
3/17/2023
|
+0.05 / +0.10%
|
49.90
|
50.00
|
49.70
|
49.90
|
49.96
|
33.96
|
45,700
|
|
|
3/16/2023
|
-0.15 / -0.30%
|
50.00
|
50.00
|
49.30
|
49.85
|
49.67
|
33.93
|
19,800
|
|
|
3/15/2023
|
-0.90 / -1.77%
|
50.90
|
50.90
|
49.10
|
50.00
|
50.06
|
34.03
|
22,900
|
|
|
3/14/2023
|
0.00 / 0.00%
|
50.80
|
51.50
|
48.00
|
50.90
|
50.12
|
34.64
|
41,500
|
|
|
3/13/2023
|
+0.90 / +1.80%
|
50.00
|
51.00
|
49.90
|
50.90
|
50.13
|
34.64
|
71,400
|
|
|
3/10/2023
|
+0.65 / +1.32%
|
48.60
|
50.00
|
48.60
|
50.00
|
49.20
|
34.03
|
37,600
|
|
|
3/9/2023
|
+0.85 / +1.75%
|
49.00
|
51.50
|
48.00
|
49.35
|
48.52
|
33.59
|
191,800
|
|
|
3/8/2023
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.34
|
33.01
|
6,000
|
|
|
3/7/2023
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.05
|
33.01
|
7,500
|
|
|
3/6/2023
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.50
|
48.50
|
48.52
|
33.01
|
16,300
|
|
|
3/3/2023
|
-0.10 / -0.20%
|
47.40
|
48.80
|
47.40
|
48.70
|
48.33
|
33.15
|
18,000
|
|
|
3/2/2023
|
-0.20 / -0.41%
|
48.00
|
48.80
|
47.90
|
48.80
|
48.01
|
33.22
|
14,800
|
|
|
3/1/2023
|
-1.30 / -2.58%
|
47.50
|
49.70
|
47.50
|
49.00
|
48.00
|
33.35
|
3,500
|
|
|
2/28/2023
|
+2.95 / +6.23%
|
48.00
|
50.30
|
47.30
|
50.30
|
48.77
|
34.24
|
26,700
|
|
|
2/27/2023
|
-0.45 / -0.94%
|
47.60
|
47.60
|
47.20
|
47.35
|
47.28
|
32.23
|
5,100
|
|
|
2/24/2023
|
+0.20 / +0.42%
|
47.90
|
47.90
|
47.35
|
47.80
|
47.62
|
32.53
|
2,100
|
|
|
2/23/2023
|
-0.35 / -0.73%
|
47.95
|
47.95
|
46.35
|
47.60
|
46.82
|
32.40
|
29,700
|
|
|
2/22/2023
|
-0.05 / -0.10%
|
47.35
|
48.00
|
47.20
|
47.95
|
47.78
|
32.64
|
7,900
|
|
|
2/21/2023
|
-0.40 / -0.83%
|
48.40
|
48.40
|
47.30
|
48.00
|
47.62
|
32.67
|
36,200
|
|
|
2/20/2023
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.00
|
48.40
|
48.30
|
32.94
|
14,700
|
|
|
2/17/2023
|
+0.60 / +1.25%
|
47.90
|
48.50
|
47.90
|
48.50
|
47.98
|
33.01
|
66,700
|
|
|
2/16/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.20
|
47.90
|
47.59
|
32.60
|
1,100
|
|
|
2/15/2023
|
+0.50 / +1.05%
|
47.40
|
48.00
|
47.10
|
47.90
|
47.42
|
32.60
|
5,600
|
|
|
2/14/2023
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.30
|
47.40
|
47.38
|
32.26
|
5,300
|
|
|
2/13/2023
|
-0.55 / -1.15%
|
47.70
|
48.15
|
46.40
|
47.40
|
47.35
|
32.26
|
34,200
|
|
|
2/10/2023
|
+0.05 / +0.10%
|
47.90
|
48.40
|
47.80
|
47.95
|
47.98
|
32.64
|
3,800
|
|
|