|
Closing price on 5/25/2020
|
|
| Open |
34.00 |
| High |
34.25 |
| Low |
33.80 |
| Volume |
17,530 |
| Split-adjusted Price |
22.17 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.25 / +0.74%
|
34.00
|
34.25
|
33.80
|
34.25
|
34.11
|
22.17
|
17,530
|
|
|
5/22/2020
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.60
|
34.00
|
33.86
|
22.00
|
11,400
|
|
|
5/21/2020
|
-0.10 / -0.29%
|
33.55
|
34.00
|
33.55
|
34.00
|
33.78
|
22.00
|
6,230
|
|
|
5/20/2020
|
-0.10 / -0.29%
|
33.75
|
34.20
|
33.40
|
34.10
|
33.75
|
22.07
|
16,920
|
|
|
5/19/2020
|
+0.20 / +0.59%
|
34.00
|
34.20
|
33.90
|
34.20
|
33.99
|
22.13
|
44,630
|
|
|
5/18/2020
|
-0.40 / -1.16%
|
33.80
|
34.45
|
33.40
|
34.00
|
33.59
|
22.00
|
20,630
|
|
|
5/15/2020
|
-0.20 / -0.58%
|
34.30
|
34.50
|
33.60
|
34.40
|
34.00
|
22.26
|
29,090
|
|
|
5/14/2020
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.65
|
34.60
|
33.98
|
22.39
|
39,320
|
|
|
5/13/2020
|
+0.10 / +0.29%
|
34.40
|
34.60
|
33.80
|
34.60
|
34.41
|
22.39
|
29,500
|
|
|
5/12/2020
|
-0.10 / -0.29%
|
34.50
|
34.60
|
33.90
|
34.50
|
34.23
|
22.33
|
49,780
|
|
|
5/11/2020
|
+0.65 / +1.91%
|
34.00
|
34.65
|
33.50
|
34.60
|
33.90
|
22.39
|
20,530
|
|
|
5/8/2020
|
-1.15 / -3.28%
|
35.10
|
35.20
|
33.95
|
33.95
|
34.38
|
21.97
|
12,480
|
|
|
5/7/2020
|
-0.10 / -0.28%
|
33.60
|
35.20
|
33.60
|
35.10
|
34.64
|
22.72
|
6,610
|
|
|
5/6/2020
|
+1.50 / +4.45%
|
34.00
|
35.25
|
33.70
|
35.20
|
34.67
|
22.78
|
29,710
|
|
|
5/5/2020
|
0.00 / 0.00%
|
33.40
|
34.40
|
33.40
|
33.70
|
33.60
|
21.81
|
7,590
|
|
|
5/4/2020
|
-0.75 / -2.18%
|
34.60
|
34.60
|
33.70
|
33.70
|
34.40
|
21.81
|
35,150
|
|
|
4/29/2020
|
+1.35 / +4.08%
|
33.20
|
35.00
|
33.20
|
34.45
|
34.56
|
22.29
|
37,990
|
|
|
4/28/2020
|
+0.10 / +0.30%
|
33.30
|
33.30
|
32.30
|
33.10
|
32.89
|
21.42
|
12,800
|
|
|
4/27/2020
|
+0.10 / +0.30%
|
32.90
|
33.00
|
32.70
|
33.00
|
32.89
|
21.36
|
21,100
|
|
|
4/24/2020
|
-0.10 / -0.30%
|
33.00
|
33.20
|
32.50
|
32.90
|
32.81
|
21.29
|
12,860
|
|
|
4/23/2020
|
+0.70 / +2.17%
|
32.85
|
33.20
|
32.25
|
33.00
|
32.81
|
21.36
|
10,910
|
|
|
4/22/2020
|
-0.20 / -0.62%
|
31.05
|
32.35
|
31.05
|
32.30
|
31.87
|
20.90
|
11,640
|
|
|
4/21/2020
|
-0.70 / -2.11%
|
33.20
|
33.20
|
31.50
|
32.50
|
32.15
|
21.03
|
25,820
|
|
|
4/20/2020
|
+0.60 / +1.84%
|
33.00
|
33.20
|
32.60
|
33.20
|
32.91
|
21.49
|
20,390
|
|
|
4/17/2020
|
+0.85 / +2.68%
|
31.65
|
32.60
|
31.65
|
32.60
|
32.44
|
21.10
|
26,510
|
|
|
4/16/2020
|
-0.20 / -0.63%
|
32.25
|
32.25
|
31.00
|
31.75
|
31.43
|
20.55
|
11,900
|
|
|
4/15/2020
|
+0.95 / +3.06%
|
30.90
|
32.00
|
30.90
|
31.95
|
31.42
|
20.68
|
18,970
|
|
|
4/14/2020
|
0.00 / 0.00%
|
31.00
|
31.15
|
30.50
|
31.00
|
30.83
|
20.06
|
15,020
|
|
|
4/13/2020
|
+0.70 / +2.31%
|
30.30
|
31.50
|
30.30
|
31.00
|
30.69
|
20.06
|
22,290
|
|
|
4/10/2020
|
+0.10 / +0.33%
|
30.20
|
30.45
|
29.50
|
30.30
|
30.15
|
19.61
|
16,850
|
|
|