|
Closing price on 7/22/2021
|
|
| Open |
49.30 |
| High |
51.40 |
| Low |
49.30 |
| Volume |
17,000 |
| Split-adjusted Price |
35.58 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2021
|
+0.75 / +1.53%
|
49.30
|
51.40
|
49.30
|
49.75
|
49.76
|
35.58
|
17,000
|
|
|
7/21/2021
|
0.00 / 0.00%
|
49.70
|
49.70
|
48.90
|
49.00
|
49.26
|
35.04
|
29,900
|
|
|
7/20/2021
|
+0.80 / +1.66%
|
48.95
|
49.00
|
48.25
|
49.00
|
48.81
|
35.04
|
25,300
|
|
|
7/19/2021
|
-0.10 / -0.21%
|
48.50
|
49.40
|
48.10
|
48.20
|
48.57
|
34.47
|
24,400
|
|
|
7/16/2021
|
-0.50 / -1.02%
|
49.10
|
49.10
|
48.30
|
48.30
|
48.64
|
34.54
|
5,900
|
|
|
7/15/2021
|
+0.80 / +1.67%
|
48.00
|
48.90
|
48.00
|
48.80
|
48.18
|
34.90
|
4,400
|
|
|
7/14/2021
|
-0.60 / -1.23%
|
49.35
|
49.35
|
48.00
|
48.00
|
48.22
|
34.33
|
18,000
|
|
|
7/13/2021
|
+0.10 / +0.21%
|
48.50
|
49.50
|
46.60
|
48.60
|
48.41
|
34.76
|
6,300
|
|
|
7/12/2021
|
0.00 / 0.00%
|
48.00
|
48.95
|
46.00
|
48.50
|
47.06
|
34.69
|
95,800
|
|
|
7/9/2021
|
-0.80 / -1.62%
|
48.50
|
49.30
|
48.50
|
48.50
|
48.65
|
34.69
|
11,100
|
|
|
7/8/2021
|
+0.60 / +1.23%
|
48.70
|
50.20
|
48.50
|
49.30
|
49.08
|
35.26
|
10,400
|
|
|
7/7/2021
|
-1.40 / -2.79%
|
48.90
|
49.90
|
48.20
|
48.70
|
48.66
|
34.83
|
32,600
|
|
|
7/6/2021
|
-0.20 / -0.40%
|
50.30
|
50.50
|
49.00
|
50.10
|
50.13
|
35.83
|
47,900
|
|
|
7/5/2021
|
-0.40 / -0.79%
|
50.70
|
50.70
|
49.80
|
50.30
|
50.32
|
35.97
|
37,800
|
|
|
7/2/2021
|
-0.20 / -0.39%
|
51.50
|
52.50
|
50.60
|
50.70
|
50.89
|
36.26
|
57,200
|
|
|
7/1/2021
|
-0.50 / -0.97%
|
51.40
|
51.40
|
50.70
|
50.90
|
51.04
|
36.40
|
48,300
|
|
|
6/30/2021
|
+0.50 / +0.98%
|
50.90
|
51.50
|
50.80
|
51.40
|
51.13
|
36.76
|
42,500
|
|
|
6/29/2021
|
-0.40 / -0.78%
|
50.80
|
51.50
|
50.60
|
50.90
|
50.76
|
36.40
|
44,800
|
|
|
6/28/2021
|
0.00 / 0.00%
|
50.70
|
51.80
|
50.60
|
51.30
|
51.30
|
36.69
|
46,600
|
|
|
6/25/2021
|
0.00 / 0.00%
|
51.30
|
53.00
|
50.40
|
51.30
|
51.09
|
36.69
|
24,700
|
|
|
6/24/2021
|
-0.10 / -0.19%
|
51.40
|
51.90
|
50.00
|
51.30
|
50.77
|
36.69
|
29,800
|
|
|
6/23/2021
|
-0.70 / -1.34%
|
51.50
|
52.00
|
50.50
|
51.40
|
51.19
|
36.76
|
69,900
|
|
|
6/22/2021
|
-0.10 / -0.19%
|
52.20
|
53.60
|
51.60
|
52.10
|
52.04
|
37.26
|
37,200
|
|
|
6/21/2021
|
-0.80 / -1.51%
|
53.00
|
53.00
|
52.00
|
52.20
|
52.61
|
37.33
|
51,400
|
|
|
6/18/2021
|
+1.30 / +2.51%
|
51.70
|
53.60
|
51.40
|
53.00
|
52.69
|
37.90
|
72,000
|
|
|
6/17/2021
|
0.00 / 0.00%
|
50.40
|
52.30
|
50.40
|
51.70
|
51.21
|
36.97
|
65,500
|
|
|
6/16/2021
|
-0.70 / -1.34%
|
52.00
|
52.40
|
50.40
|
51.70
|
51.14
|
36.97
|
121,800
|
|
|
6/15/2021
|
-0.60 / -1.13%
|
53.00
|
53.00
|
52.00
|
52.40
|
52.12
|
37.48
|
40,500
|
|
|
6/14/2021
|
+2.20 / +4.33%
|
54.30
|
54.30
|
52.90
|
53.00
|
53.85
|
37.90
|
130,000
|
|
|
6/11/2021
|
+3.25 / +6.83%
|
48.40
|
50.80
|
48.00
|
50.80
|
50.20
|
36.33
|
280,200
|
|
|