|
Closing price on 9/12/2019
|
|
| Open |
42.00 |
| High |
43.30 |
| Low |
42.00 |
| Volume |
33,060 |
| Split-adjusted Price |
26.74 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
+1.00 / +2.38%
|
42.00
|
43.30
|
42.00
|
43.00
|
42.80
|
26.74
|
33,060
|
|
|
9/11/2019
|
+0.50 / +1.20%
|
41.50
|
42.50
|
41.50
|
42.00
|
41.98
|
26.12
|
47,240
|
|
|
9/10/2019
|
-1.40 / -3.26%
|
42.90
|
44.00
|
41.50
|
41.50
|
42.74
|
25.81
|
142,990
|
|
|
9/9/2019
|
-3.20 / -6.94%
|
46.20
|
46.20
|
42.90
|
42.90
|
43.90
|
26.68
|
126,440
|
|
|
9/6/2019
|
+0.10 / +0.22%
|
46.10
|
46.60
|
45.80
|
46.10
|
46.10
|
28.67
|
30,910
|
|
|
9/5/2019
|
-0.90 / -1.92%
|
47.45
|
47.45
|
45.70
|
46.00
|
46.37
|
28.60
|
37,700
|
|
|
9/4/2019
|
+0.30 / +0.64%
|
46.60
|
46.90
|
45.00
|
46.90
|
46.30
|
29.16
|
145,290
|
|
|
9/3/2019
|
-1.70 / -3.52%
|
48.20
|
48.30
|
46.55
|
46.60
|
47.48
|
28.98
|
93,830
|
|
|
8/30/2019
|
+2.30 / +5.00%
|
46.30
|
48.50
|
46.20
|
48.30
|
47.67
|
30.03
|
176,900
|
|
|
8/29/2019
|
+1.70 / +3.84%
|
44.30
|
46.70
|
44.05
|
46.00
|
45.91
|
28.60
|
245,700
|
|
|
8/28/2019
|
-0.10 / -0.23%
|
44.10
|
44.40
|
43.50
|
44.30
|
44.15
|
27.55
|
58,510
|
|
|
8/27/2019
|
-0.45 / -1.00%
|
44.85
|
44.90
|
43.90
|
44.40
|
44.26
|
27.61
|
50,810
|
|
|
8/26/2019
|
+0.75 / +1.70%
|
44.30
|
45.80
|
43.80
|
44.85
|
44.74
|
27.89
|
82,170
|
|
|
8/23/2019
|
+0.30 / +0.68%
|
43.50
|
44.20
|
43.30
|
44.10
|
43.99
|
27.42
|
32,510
|
|
|
8/22/2019
|
0.00 / 0.00%
|
43.80
|
44.50
|
43.30
|
43.80
|
43.46
|
27.24
|
44,040
|
|
|
8/21/2019
|
-0.20 / -0.45%
|
44.40
|
44.40
|
43.30
|
43.80
|
43.68
|
27.24
|
57,230
|
|
|
8/20/2019
|
-0.70 / -1.57%
|
44.10
|
45.50
|
44.00
|
44.00
|
44.51
|
27.36
|
88,960
|
|
|
8/19/2019
|
-0.30 / -0.67%
|
45.00
|
45.00
|
43.50
|
44.70
|
44.25
|
27.80
|
48,270
|
|
|
8/16/2019
|
-0.40 / -0.88%
|
45.40
|
46.00
|
44.60
|
45.00
|
45.41
|
27.98
|
69,960
|
|
|
8/15/2019
|
+1.70 / +3.89%
|
42.60
|
45.50
|
42.60
|
45.40
|
44.34
|
28.23
|
111,830
|
|
|
8/14/2019
|
0.00 / 0.00%
|
43.70
|
44.70
|
43.60
|
43.70
|
44.16
|
27.17
|
87,860
|
|
|
8/13/2019
|
-2.05 / -4.48%
|
44.50
|
45.00
|
43.55
|
43.70
|
44.07
|
27.17
|
139,770
|
|
|
8/12/2019
|
-0.25 / -0.54%
|
46.00
|
46.00
|
44.10
|
45.75
|
45.12
|
28.45
|
37,190
|
|
|
8/9/2019
|
+2.70 / +6.24%
|
46.30
|
46.30
|
45.80
|
46.00
|
46.26
|
28.60
|
180,490
|
|
|
8/8/2019
|
+2.80 / +6.91%
|
40.50
|
43.30
|
40.50
|
43.30
|
42.58
|
26.92
|
275,350
|
|
|
8/7/2019
|
+1.00 / +2.53%
|
40.15
|
40.50
|
40.00
|
40.50
|
40.30
|
25.18
|
23,300
|
|
|
8/6/2019
|
-0.80 / -1.99%
|
39.20
|
40.30
|
39.10
|
39.50
|
39.65
|
24.56
|
16,090
|
|
|
8/5/2019
|
+0.80 / +2.03%
|
39.50
|
41.00
|
39.50
|
40.30
|
40.25
|
25.06
|
14,360
|
|
|
8/2/2019
|
-1.00 / -2.47%
|
40.60
|
40.60
|
39.50
|
39.50
|
39.93
|
24.56
|
26,570
|
|
|
8/1/2019
|
-0.10 / -0.25%
|
40.55
|
40.60
|
40.20
|
40.50
|
40.51
|
25.18
|
5,850
|
|
|