|
Closing price on 5/5/2021
|
|
| Open |
45.70 |
| High |
46.85 |
| Low |
45.70 |
| Volume |
5,700 |
| Split-adjusted Price |
33.33 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.95 / +2.08%
|
45.70
|
46.85
|
45.70
|
46.60
|
45.70
|
33.33
|
5,700
|
|
|
5/4/2021
|
-1.15 / -2.46%
|
46.10
|
46.80
|
45.00
|
45.65
|
45.98
|
32.65
|
47,100
|
|
|
4/29/2021
|
+0.20 / +0.43%
|
46.95
|
46.95
|
46.10
|
46.80
|
46.36
|
33.47
|
7,500
|
|
|
4/28/2021
|
+0.70 / +1.53%
|
46.80
|
47.00
|
45.90
|
46.60
|
46.73
|
33.33
|
8,200
|
|
|
4/27/2021
|
-0.80 / -1.71%
|
45.80
|
46.70
|
45.80
|
45.90
|
45.98
|
32.83
|
7,200
|
|
|
4/26/2021
|
+0.20 / +0.43%
|
46.50
|
47.20
|
45.80
|
46.70
|
46.10
|
33.40
|
7,400
|
|
|
4/23/2021
|
+0.50 / +1.09%
|
45.60
|
46.50
|
45.60
|
46.50
|
46.00
|
33.26
|
11,000
|
|
|
4/22/2021
|
-1.00 / -2.13%
|
47.05
|
47.05
|
46.00
|
46.00
|
46.59
|
32.90
|
19,000
|
|
|
4/20/2021
|
-0.20 / -0.42%
|
46.75
|
47.25
|
46.75
|
47.00
|
46.87
|
33.61
|
11,800
|
|
|
4/19/2021
|
+0.85 / +1.83%
|
46.35
|
47.50
|
46.35
|
47.20
|
46.96
|
33.76
|
5,400
|
|
|
4/16/2021
|
-0.65 / -1.38%
|
47.00
|
47.25
|
46.20
|
46.35
|
46.79
|
33.15
|
25,700
|
|
|
4/15/2021
|
-0.50 / -1.05%
|
47.50
|
47.70
|
47.00
|
47.00
|
47.19
|
33.61
|
8,400
|
|
|
4/14/2021
|
-0.80 / -1.66%
|
48.30
|
48.30
|
47.50
|
47.50
|
48.30
|
33.97
|
32,200
|
|
|
4/13/2021
|
-0.20 / -0.41%
|
48.50
|
48.50
|
47.70
|
48.30
|
48.28
|
34.54
|
66,600
|
|
|
4/12/2021
|
+2.00 / +4.30%
|
47.70
|
48.50
|
46.50
|
48.50
|
47.66
|
34.69
|
81,400
|
|
|
4/9/2021
|
0.00 / 0.00%
|
46.50
|
46.70
|
46.40
|
46.50
|
46.50
|
33.26
|
19,700
|
|
|
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
|
|
|