|
|
Closing price on 3/22/2022
|
|
| Open |
13.70 |
| High |
14.70 |
| Low |
13.70 |
| Volume |
3,300,800 |
| Split-adjusted Price |
14.20 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.50 / +3.65%
|
13.70
|
14.70
|
13.70
|
14.20
|
14.33
|
14.20
|
3,300,800
|
|
|
3/21/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.75
|
13.70
|
1,561,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.60
|
13.70
|
13.74
|
13.70
|
1,980,100
|
|
|
3/17/2022
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.90
|
13.70
|
1,255,400
|
|
|
3/16/2022
|
+0.20 / +1.46%
|
13.70
|
14.10
|
13.70
|
13.90
|
13.91
|
13.90
|
1,236,400
|
|
|
3/15/2022
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.49
|
13.70
|
638,200
|
|
|
3/14/2022
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.00
|
13.40
|
13.34
|
13.40
|
1,190,200
|
|
|
3/11/2022
|
-0.50 / -3.57%
|
13.90
|
14.20
|
13.00
|
13.50
|
13.69
|
13.50
|
1,856,400
|
|
|
3/10/2022
|
+0.10 / +0.72%
|
14.00
|
14.50
|
13.90
|
14.00
|
14.16
|
14.00
|
983,900
|
|
|
3/9/2022
|
+0.10 / +0.72%
|
13.50
|
14.40
|
13.50
|
13.90
|
13.85
|
13.90
|
901,200
|
|
|
3/8/2022
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.96
|
13.80
|
1,532,800
|
|
|
3/7/2022
|
+0.10 / +0.71%
|
14.00
|
14.90
|
13.60
|
14.20
|
14.07
|
14.20
|
1,951,200
|
|
|
3/4/2022
|
-0.60 / -4.08%
|
14.70
|
14.90
|
14.10
|
14.10
|
14.30
|
14.10
|
1,587,900
|
|
|
3/3/2022
|
+1.20 / +8.89%
|
13.50
|
14.80
|
13.50
|
14.70
|
14.55
|
14.70
|
3,210,100
|
|
|
3/2/2022
|
+1.20 / +9.76%
|
12.30
|
13.50
|
12.30
|
13.50
|
13.05
|
13.50
|
3,309,700
|
|
|
3/1/2022
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.29
|
12.30
|
1,015,600
|
|
|
2/28/2022
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.10
|
12.40
|
12.40
|
12.40
|
1,235,900
|
|
|
2/25/2022
|
+0.10 / +0.80%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.58
|
12.60
|
709,800
|
|
|
2/24/2022
|
-0.30 / -2.34%
|
13.30
|
13.40
|
12.00
|
12.50
|
12.59
|
12.50
|
1,363,500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.60
|
12.80
|
12.86
|
12.80
|
2,329,100
|
|
|
2/22/2022
|
-0.40 / -3.03%
|
13.50
|
13.90
|
12.20
|
12.80
|
12.92
|
12.80
|
3,455,200
|
|
|
2/21/2022
|
-0.20 / -1.49%
|
13.40
|
14.70
|
12.50
|
13.20
|
13.66
|
13.20
|
4,747,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|