|
Closing price on 8/20/2021
|
|
| Open |
57.00 |
| High |
57.50 |
| Low |
55.10 |
| Volume |
199,200 |
| Split-adjusted Price |
41.24 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-1.50 / -2.65%
|
57.00
|
57.50
|
55.10
|
55.10
|
56.30
|
41.24
|
199,200
|
|
|
8/19/2021
|
-0.90 / -1.57%
|
57.50
|
59.00
|
56.40
|
56.60
|
57.09
|
42.36
|
87,900
|
|
|
8/18/2021
|
+1.10 / +1.95%
|
55.90
|
58.80
|
55.40
|
57.50
|
56.51
|
43.04
|
140,400
|
|
|
8/17/2021
|
-2.70 / -4.57%
|
59.00
|
59.00
|
55.20
|
56.40
|
56.79
|
42.21
|
215,000
|
|
|
8/16/2021
|
-0.90 / -1.50%
|
60.60
|
60.60
|
59.00
|
59.10
|
59.58
|
44.23
|
157,600
|
|
|
8/13/2021
|
+2.30 / +3.99%
|
56.30
|
60.60
|
54.60
|
60.00
|
55.99
|
44.91
|
294,800
|
|
|
8/12/2021
|
-3.70 / -6.03%
|
60.20
|
65.00
|
57.40
|
57.70
|
59.45
|
43.19
|
420,700
|
|
|
8/11/2021
|
+2.70 / +4.60%
|
61.90
|
62.80
|
60.40
|
61.40
|
61.87
|
45.96
|
415,600
|
|
|
8/10/2021
|
+3.80 / +6.92%
|
56.50
|
58.70
|
56.50
|
58.70
|
58.01
|
43.94
|
427,800
|
|
|
8/9/2021
|
+3.50 / +6.81%
|
51.60
|
54.90
|
51.60
|
54.90
|
53.87
|
41.09
|
283,800
|
|
|
8/6/2021
|
+0.20 / +0.39%
|
50.80
|
52.60
|
50.80
|
51.40
|
51.70
|
38.47
|
222,900
|
|
|
8/5/2021
|
-1.60 / -3.03%
|
52.00
|
52.50
|
51.00
|
51.20
|
51.41
|
38.32
|
252,600
|
|
|
8/4/2021
|
-0.90 / -1.68%
|
54.40
|
54.40
|
52.20
|
52.80
|
53.08
|
39.52
|
147,300
|
|
|
8/3/2021
|
+1.40 / +2.55%
|
54.80
|
57.40
|
54.70
|
56.20
|
56.14
|
40.19
|
248,300
|
|
|
8/2/2021
|
+3.50 / +6.82%
|
51.90
|
54.80
|
51.30
|
54.80
|
53.72
|
39.19
|
392,300
|
|
|
7/30/2021
|
+0.50 / +0.98%
|
50.80
|
51.50
|
50.60
|
51.30
|
51.07
|
36.69
|
117,800
|
|
|
7/29/2021
|
-0.90 / -1.74%
|
51.80
|
51.80
|
50.10
|
50.80
|
50.54
|
36.33
|
176,500
|
|
|
7/28/2021
|
-0.30 / -0.58%
|
51.90
|
51.90
|
51.10
|
51.70
|
51.42
|
36.97
|
51,400
|
|
|
7/27/2021
|
-0.50 / -0.95%
|
53.00
|
53.50
|
51.80
|
52.00
|
52.44
|
37.19
|
89,100
|
|
|
7/26/2021
|
+2.75 / +5.53%
|
49.75
|
52.60
|
49.75
|
52.50
|
51.60
|
37.55
|
329,500
|
|
|
7/23/2021
|
0.00 / 0.00%
|
49.00
|
50.50
|
49.00
|
49.75
|
49.43
|
35.58
|
26,200
|
|
|
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
|
|
|