|
Closing price on 9/16/2019
|
|
| Open |
43.00 |
| High |
45.00 |
| Low |
41.90 |
| Volume |
66,860 |
| Split-adjusted Price |
22.51 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+1.50 / +3.50%
|
43.00
|
45.00
|
41.90
|
44.40
|
43.12
|
22.51
|
66,860
|
|
|
9/13/2019
|
-0.10 / -0.23%
|
43.00
|
43.20
|
42.00
|
42.90
|
42.54
|
21.75
|
37,190
|
|
|
9/12/2019
|
+1.00 / +2.38%
|
42.00
|
43.30
|
42.00
|
43.00
|
42.80
|
21.80
|
33,060
|
|
|
9/11/2019
|
+0.50 / +1.20%
|
41.50
|
42.50
|
41.50
|
42.00
|
41.98
|
21.29
|
47,240
|
|
|
9/10/2019
|
-1.40 / -3.26%
|
42.90
|
44.00
|
41.50
|
41.50
|
42.74
|
21.04
|
142,990
|
|
|
9/9/2019
|
-3.20 / -6.94%
|
46.20
|
46.20
|
42.90
|
42.90
|
43.90
|
21.75
|
126,440
|
|
|
9/6/2019
|
+0.10 / +0.22%
|
46.10
|
46.60
|
45.80
|
46.10
|
46.10
|
23.37
|
30,910
|
|
|
9/5/2019
|
-0.90 / -1.92%
|
47.45
|
47.45
|
45.70
|
46.00
|
46.37
|
23.32
|
37,700
|
|
|
9/4/2019
|
+0.30 / +0.64%
|
46.60
|
46.90
|
45.00
|
46.90
|
46.30
|
23.78
|
145,290
|
|
|
9/3/2019
|
-1.70 / -3.52%
|
48.20
|
48.30
|
46.55
|
46.60
|
47.48
|
23.62
|
93,830
|
|
|
8/30/2019
|
+2.30 / +5.00%
|
46.30
|
48.50
|
46.20
|
48.30
|
47.67
|
24.49
|
176,900
|
|
|
8/29/2019
|
+1.70 / +3.84%
|
44.30
|
46.70
|
44.05
|
46.00
|
45.91
|
23.32
|
245,700
|
|
|
8/28/2019
|
-0.10 / -0.23%
|
44.10
|
44.40
|
43.50
|
44.30
|
44.15
|
22.46
|
58,510
|
|
|
8/27/2019
|
-0.45 / -1.00%
|
44.85
|
44.90
|
43.90
|
44.40
|
44.26
|
22.51
|
50,810
|
|
|
8/26/2019
|
+0.75 / +1.70%
|
44.30
|
45.80
|
43.80
|
44.85
|
44.74
|
22.74
|
82,170
|
|
|
8/23/2019
|
+0.30 / +0.68%
|
43.50
|
44.20
|
43.30
|
44.10
|
43.99
|
22.36
|
32,510
|
|
|
8/22/2019
|
0.00 / 0.00%
|
43.80
|
44.50
|
43.30
|
43.80
|
43.46
|
22.20
|
44,040
|
|
|
8/21/2019
|
-0.20 / -0.45%
|
44.40
|
44.40
|
43.30
|
43.80
|
43.68
|
22.20
|
57,230
|
|
|
8/20/2019
|
-0.70 / -1.57%
|
44.10
|
45.50
|
44.00
|
44.00
|
44.51
|
22.31
|
88,960
|
|
|
8/19/2019
|
-0.30 / -0.67%
|
45.00
|
45.00
|
43.50
|
44.70
|
44.25
|
22.66
|
48,270
|
|
|
8/16/2019
|
-0.40 / -0.88%
|
45.40
|
46.00
|
44.60
|
45.00
|
45.41
|
22.81
|
69,960
|
|
|
8/15/2019
|
+1.70 / +3.89%
|
42.60
|
45.50
|
42.60
|
45.40
|
44.34
|
23.02
|
111,830
|
|
|
8/14/2019
|
0.00 / 0.00%
|
43.70
|
44.70
|
43.60
|
43.70
|
44.16
|
22.15
|
87,860
|
|
|
8/13/2019
|
-2.05 / -4.48%
|
44.50
|
45.00
|
43.55
|
43.70
|
44.07
|
22.15
|
139,770
|
|
|
8/12/2019
|
-0.25 / -0.54%
|
46.00
|
46.00
|
44.10
|
45.75
|
45.12
|
23.19
|
37,190
|
|
|
8/9/2019
|
+2.70 / +6.24%
|
46.30
|
46.30
|
45.80
|
46.00
|
46.26
|
23.32
|
180,490
|
|
|
8/8/2019
|
+2.80 / +6.91%
|
40.50
|
43.30
|
40.50
|
43.30
|
42.58
|
21.95
|
275,350
|
|
|
8/7/2019
|
+1.00 / +2.53%
|
40.15
|
40.50
|
40.00
|
40.50
|
40.30
|
20.53
|
23,300
|
|
|
8/6/2019
|
-0.80 / -1.99%
|
39.20
|
40.30
|
39.10
|
39.50
|
39.65
|
20.02
|
16,090
|
|
|
8/5/2019
|
+0.80 / +2.03%
|
39.50
|
41.00
|
39.50
|
40.30
|
40.25
|
20.43
|
14,360
|
|
|