|
|
Closing price on 11/8/2021
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
158,500 |
| Split-adjusted Price |
17.30 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.39
|
17.30
|
158,500
|
|
|
11/5/2021
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.35
|
17.40
|
183,500
|
|
|
11/4/2021
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.08
|
17.30
|
219,600
|
|
|
11/3/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.06
|
17.00
|
214,500
|
|
|
11/2/2021
|
+1.10 / +6.92%
|
15.80
|
17.40
|
15.70
|
17.00
|
16.13
|
17.00
|
319,300
|
|
|
11/1/2021
|
-0.40 / -2.45%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.98
|
15.90
|
233,100
|
|
|
10/29/2021
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.29
|
16.30
|
178,200
|
|
|
10/28/2021
|
+0.40 / +2.53%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.14
|
16.20
|
244,400
|
|
|
10/27/2021
|
+0.30 / +1.94%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.81
|
15.80
|
121,400
|
|
|
10/26/2021
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.46
|
15.50
|
209,400
|
|
|
10/25/2021
|
-0.20 / -1.30%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.28
|
15.20
|
88,800
|
|
|
10/22/2021
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.55
|
15.40
|
111,400
|
|
|
10/21/2021
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.18
|
15.30
|
79,800
|
|
|
10/20/2021
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.70
|
15.00
|
15.15
|
15.00
|
129,100
|
|
|
10/19/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.69
|
14.80
|
147,000
|
|
|
10/18/2021
|
-0.40 / -2.61%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.17
|
14.90
|
100,100
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.26
|
15.30
|
69,900
|
|
|
10/14/2021
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.43
|
15.30
|
134,000
|
|
|
10/13/2021
|
-0.10 / -0.64%
|
15.80
|
16.20
|
15.60
|
15.60
|
15.90
|
15.60
|
176,800
|
|
|
10/12/2021
|
+0.40 / +2.61%
|
15.40
|
15.70
|
15.10
|
15.70
|
15.36
|
15.70
|
208,600
|
|
|
10/11/2021
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.07
|
15.30
|
161,400
|
|
|
10/8/2021
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.75
|
15.00
|
165,600
|
|
|
10/7/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.49
|
14.60
|
168,200
|
|
|
10/6/2021
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.42
|
14.50
|
81,200
|
|
|
10/5/2021
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.28
|
14.40
|
101,300
|
|
|
10/4/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.26
|
14.20
|
91,500
|
|
|
10/1/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.15
|
14.20
|
136,300
|
|
|
9/30/2021
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.06
|
14.20
|
111,500
|
|
|
9/29/2021
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.70
|
14.10
|
13.89
|
14.10
|
151,800
|
|
|
9/28/2021
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.64
|
13.90
|
96,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|