|
|
Closing price on 5/27/2022
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
732,800 |
| Split-adjusted Price |
10.00 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
732,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.02
|
10.00
|
825,900
|
|
|
5/25/2022
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.78
|
10.00
|
1,374,600
|
|
|
5/24/2022
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.43
|
9.50
|
971,700
|
|
|
5/23/2022
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.46
|
9.30
|
870,800
|
|
|
5/20/2022
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.37
|
9.40
|
991,500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.08
|
9.30
|
1,033,900
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.24
|
9.30
|
802,300
|
|
|
5/17/2022
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.60
|
9.30
|
8.90
|
9.30
|
640,400
|
|
|
5/16/2022
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.60
|
8.90
|
8.94
|
8.90
|
335,500
|
|
|
5/13/2022
|
+0.40 / +4.71%
|
8.30
|
8.90
|
7.70
|
8.90
|
8.25
|
8.90
|
770,200
|
|
|
5/12/2022
|
-0.90 / -9.57%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.63
|
8.50
|
607,700
|
|
|
5/11/2022
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.00
|
9.40
|
9.34
|
9.40
|
167,400
|
|
|
5/10/2022
|
+0.60 / +6.90%
|
8.50
|
9.30
|
8.20
|
9.30
|
8.81
|
9.30
|
534,400
|
|
|
5/9/2022
|
-0.70 / -7.45%
|
9.10
|
9.30
|
8.50
|
8.70
|
8.86
|
8.70
|
911,400
|
|
|
5/6/2022
|
-0.10 / -1.05%
|
9.40
|
9.60
|
8.90
|
9.40
|
9.32
|
9.40
|
626,600
|
|
|
5/5/2022
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.57
|
9.50
|
272,700
|
|
|
5/4/2022
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.76
|
9.90
|
320,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.30
|
10.00
|
9.73
|
10.00
|
790,000
|
|
|
4/28/2022
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.60
|
10.00
|
9.91
|
10.00
|
1,910,500
|
|
|
4/27/2022
|
+0.80 / +8.70%
|
9.30
|
10.00
|
8.70
|
10.00
|
9.45
|
10.00
|
1,616,700
|
|
|
4/26/2022
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.10
|
9.20
|
8.77
|
9.20
|
1,878,700
|
|
|
4/25/2022
|
+0.50 / +6.25%
|
8.60
|
8.80
|
8.20
|
8.50
|
8.52
|
8.50
|
1,097,700
|
|
|
4/22/2022
|
+0.70 / +9.59%
|
7.30
|
8.00
|
6.80
|
8.00
|
7.78
|
8.00
|
1,059,300
|
|
|
4/21/2022
|
-0.80 / -9.88%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.39
|
7.30
|
1,077,400
|
|
|
4/20/2022
|
-0.90 / -10.00%
|
8.50
|
8.90
|
8.10
|
8.10
|
8.37
|
8.10
|
946,900
|
|
|
4/19/2022
|
-0.90 / -9.09%
|
9.90
|
10.00
|
9.00
|
9.00
|
9.27
|
9.00
|
785,700
|
|
|
4/18/2022
|
-1.00 / -9.17%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.08
|
9.90
|
826,800
|
|
|
4/15/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.71
|
10.90
|
552,300
|
|
|
4/14/2022
|
-0.10 / -0.90%
|
11.10
|
11.70
|
11.00
|
11.00
|
11.34
|
11.00
|
455,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|