|
|
Closing price on 2/18/2022
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
868,700 |
| Split-adjusted Price |
13.40 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.10 / +0.75%
|
13.60
|
13.80
|
13.10
|
13.40
|
13.41
|
13.40
|
868,700
|
|
|
2/17/2022
|
-1.00 / -6.99%
|
14.20
|
14.20
|
12.90
|
13.30
|
13.43
|
13.30
|
1,301,300
|
|
|
2/16/2022
|
+0.60 / +4.38%
|
13.70
|
14.90
|
13.20
|
14.30
|
14.31
|
14.30
|
595,000
|
|
|
2/15/2022
|
-0.30 / -2.14%
|
14.10
|
14.20
|
13.00
|
13.70
|
13.58
|
13.70
|
163,300
|
|
|
2/14/2022
|
+1.00 / +7.69%
|
11.70
|
14.10
|
11.70
|
14.00
|
11.87
|
14.00
|
4,044,300
|
|
|
2/11/2022
|
-1.40 / -9.72%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
240,800
|
|
|
2/10/2022
|
-0.10 / -0.69%
|
13.10
|
14.40
|
13.10
|
14.40
|
13.13
|
14.40
|
489,000
|
|
|
2/9/2022
|
-0.50 / -3.33%
|
13.50
|
16.20
|
13.50
|
14.50
|
13.53
|
14.50
|
631,300
|
|
|
2/8/2022
|
-1.60 / -9.64%
|
16.60
|
16.60
|
15.00
|
15.00
|
15.05
|
15.00
|
73,800
|
|
|
2/7/2022
|
-1.80 / -9.78%
|
17.90
|
17.90
|
16.60
|
16.60
|
17.29
|
16.60
|
20,200
|
|
|
1/28/2022
|
-0.60 / -3.16%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.50
|
18.40
|
200
|
|
|
1/27/2022
|
-0.50 / -2.56%
|
17.80
|
19.10
|
17.60
|
19.00
|
18.13
|
19.00
|
26,200
|
|
|
1/26/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
17.70
|
19.50
|
17.96
|
19.50
|
119,200
|
|
|
1/25/2022
|
-0.40 / -2.00%
|
20.00
|
20.00
|
18.50
|
19.60
|
19.21
|
19.60
|
4,500
|
|
|
1/24/2022
|
0.00 / 0.00%
|
20.00
|
20.20
|
18.50
|
20.00
|
19.43
|
20.00
|
21,000
|
|
|
1/21/2022
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.40
|
20.00
|
19.93
|
20.00
|
14,000
|
|
|
1/20/2022
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.00
|
19.90
|
19.33
|
19.90
|
7,400
|
|
|
1/19/2022
|
-0.60 / -2.96%
|
20.30
|
20.30
|
18.30
|
19.70
|
19.30
|
19.70
|
8,600
|
|
|
1/18/2022
|
-0.10 / -0.49%
|
20.40
|
20.40
|
18.40
|
20.30
|
20.20
|
20.30
|
93,000
|
|
|
1/17/2022
|
0.00 / 0.00%
|
20.40
|
20.60
|
19.40
|
20.40
|
20.26
|
20.40
|
54,400
|
|
|
1/14/2022
|
+0.40 / +2.00%
|
20.00
|
20.40
|
18.00
|
20.40
|
19.08
|
20.40
|
2,464,800
|
|
|
1/13/2022
|
-1.20 / -5.66%
|
21.20
|
21.30
|
19.10
|
20.00
|
19.95
|
20.00
|
1,603,000
|
|
|
1/12/2022
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.40
|
21.20
|
21.37
|
21.20
|
618,800
|
|
|
1/11/2022
|
-1.40 / -6.11%
|
22.90
|
22.90
|
20.70
|
21.50
|
21.59
|
21.50
|
280,500
|
|
|
1/10/2022
|
-1.90 / -7.66%
|
24.80
|
25.00
|
22.90
|
22.90
|
24.38
|
22.90
|
292,900
|
|
|
1/7/2022
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.50
|
24.80
|
24.68
|
24.80
|
1,271,800
|
|
|
1/6/2022
|
-0.40 / -1.59%
|
25.10
|
25.40
|
24.50
|
24.70
|
24.94
|
24.70
|
1,602,700
|
|
|
1/5/2022
|
-0.70 / -2.71%
|
25.90
|
26.30
|
25.00
|
25.10
|
25.48
|
25.10
|
432,100
|
|
|
1/4/2022
|
+2.10 / +8.86%
|
23.70
|
26.00
|
23.70
|
25.80
|
24.94
|
25.80
|
445,500
|
|
|
12/31/2021
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.75
|
23.70
|
187,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|