|
Closing price on 4/8/2021
|
|
| Open |
46.50 |
| High |
47.00 |
| Low |
46.40 |
| Volume |
27,400 |
| Split-adjusted Price |
33.26 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.40
|
46.50
|
46.51
|
33.26
|
27,400
|
|
|
4/7/2021
|
+0.20 / +0.43%
|
46.30
|
46.70
|
46.05
|
46.50
|
46.28
|
33.26
|
26,800
|
|
|
4/6/2021
|
+0.10 / +0.22%
|
46.20
|
46.70
|
46.00
|
46.30
|
46.24
|
33.11
|
34,300
|
|
|
4/5/2021
|
-0.30 / -0.65%
|
47.00
|
47.00
|
46.20
|
46.20
|
46.54
|
33.04
|
17,500
|
|
|
4/2/2021
|
-0.50 / -1.06%
|
46.70
|
47.20
|
46.50
|
46.50
|
46.67
|
33.26
|
8,400
|
|
|
4/1/2021
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.25
|
47.00
|
46.62
|
33.61
|
8,400
|
|
|
3/31/2021
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.25
|
47.00
|
46.38
|
33.61
|
24,700
|
|
|
3/30/2021
|
+0.20 / +0.43%
|
47.40
|
47.40
|
46.35
|
47.00
|
46.61
|
33.61
|
6,500
|
|
|
3/29/2021
|
+1.30 / +2.86%
|
46.10
|
46.80
|
46.10
|
46.80
|
46.30
|
33.47
|
10,500
|
|
|
3/26/2021
|
-0.90 / -1.94%
|
46.40
|
46.45
|
45.20
|
45.50
|
45.81
|
32.54
|
21,100
|
|
|
3/25/2021
|
+0.20 / +0.43%
|
46.20
|
46.95
|
46.20
|
46.40
|
46.34
|
33.18
|
20,600
|
|
|
3/24/2021
|
-0.50 / -1.07%
|
47.25
|
47.25
|
46.20
|
46.20
|
46.72
|
33.04
|
22,200
|
|
|
3/23/2021
|
-0.25 / -0.53%
|
46.95
|
47.00
|
46.70
|
46.70
|
46.84
|
33.40
|
21,600
|
|
|
3/22/2021
|
-0.35 / -0.74%
|
47.30
|
47.30
|
46.95
|
46.95
|
47.14
|
33.58
|
43,100
|
|
|
3/19/2021
|
-0.20 / -0.42%
|
47.50
|
47.60
|
47.30
|
47.30
|
47.41
|
33.83
|
21,500
|
|
|
3/18/2021
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.35
|
47.50
|
47.44
|
33.97
|
8,100
|
|
|
3/17/2021
|
+0.50 / +1.07%
|
47.00
|
47.60
|
47.00
|
47.40
|
47.41
|
33.90
|
62,900
|
|
|
3/16/2021
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.85
|
46.90
|
46.95
|
33.54
|
17,600
|
|
|
3/15/2021
|
+0.10 / +0.21%
|
47.00
|
47.05
|
47.00
|
47.00
|
47.02
|
33.61
|
25,900
|
|
|
3/12/2021
|
-0.10 / -0.21%
|
47.30
|
47.30
|
46.90
|
46.90
|
47.13
|
33.54
|
21,600
|
|
|
3/11/2021
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.85
|
47.00
|
47.17
|
33.61
|
18,300
|
|
|
3/10/2021
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.70
|
47.00
|
46.89
|
33.61
|
13,800
|
|
|
3/9/2021
|
-0.15 / -0.32%
|
47.00
|
47.15
|
46.50
|
47.00
|
46.89
|
33.61
|
13,300
|
|
|
3/8/2021
|
+0.15 / +0.32%
|
47.50
|
48.00
|
47.00
|
47.15
|
47.24
|
33.72
|
5,100
|
|
|
3/5/2021
|
+1.60 / +3.52%
|
47.45
|
47.45
|
45.70
|
47.00
|
45.96
|
33.61
|
16,500
|
|
|
3/4/2021
|
-2.15 / -4.52%
|
47.50
|
47.95
|
45.40
|
45.40
|
47.21
|
32.47
|
52,900
|
|
|
3/3/2021
|
+0.25 / +0.53%
|
47.30
|
48.00
|
47.30
|
47.55
|
47.61
|
34.01
|
25,200
|
|
|
3/2/2021
|
-0.10 / -0.21%
|
47.90
|
48.00
|
47.30
|
47.30
|
47.52
|
33.83
|
24,200
|
|
|
3/1/2021
|
+1.50 / +3.27%
|
46.25
|
47.40
|
46.00
|
47.40
|
46.69
|
33.90
|
54,700
|
|
|
2/26/2021
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.75
|
45.90
|
45.86
|
32.83
|
50,000
|
|
|