|
Closing price on 5/4/2020
|
|
| Open |
34.60 |
| High |
34.60 |
| Low |
33.70 |
| Volume |
35,150 |
| Split-adjusted Price |
21.81 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2020
|
+0.10 / +0.33%
|
30.00
|
30.50
|
29.70
|
30.20
|
30.05
|
19.54
|
15,110
|
|
|
4/8/2020
|
-0.10 / -0.33%
|
29.60
|
30.20
|
29.00
|
30.10
|
29.68
|
19.48
|
22,170
|
|
|
4/7/2020
|
-0.15 / -0.49%
|
30.35
|
30.35
|
29.50
|
30.20
|
29.71
|
19.54
|
17,840
|
|
|
4/6/2020
|
+1.85 / +6.49%
|
28.60
|
30.35
|
28.50
|
30.35
|
29.45
|
19.64
|
15,180
|
|
|
4/3/2020
|
+0.20 / +0.71%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.10
|
18.44
|
48,080
|
|
|
4/1/2020
|
+0.30 / +1.07%
|
28.50
|
29.50
|
27.60
|
28.30
|
28.07
|
18.31
|
11,900
|
|
|
3/31/2020
|
-1.00 / -3.45%
|
29.00
|
30.00
|
27.80
|
28.00
|
28.37
|
18.12
|
34,830
|
|
|
3/30/2020
|
-1.00 / -3.33%
|
29.50
|
29.50
|
28.00
|
29.00
|
28.61
|
18.77
|
8,180
|
|
|
3/27/2020
|
-0.70 / -2.28%
|
30.10
|
30.80
|
29.00
|
30.00
|
29.79
|
19.42
|
14,600
|
|
|
3/26/2020
|
+0.30 / +0.99%
|
30.10
|
30.70
|
30.00
|
30.70
|
30.41
|
19.87
|
6,150
|
|
|
3/25/2020
|
+0.65 / +2.18%
|
29.75
|
30.70
|
29.75
|
30.40
|
30.42
|
19.67
|
23,340
|
|
|
3/24/2020
|
+0.35 / +1.19%
|
29.40
|
29.80
|
29.40
|
29.75
|
29.72
|
19.25
|
10,600
|
|
|
3/23/2020
|
-1.55 / -5.01%
|
30.30
|
30.90
|
28.90
|
29.40
|
29.72
|
19.03
|
15,240
|
|
|
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
|
|
|