|
|
Closing price on 5/28/2021
|
|
| Open |
15.80 |
| High |
16.90 |
| Low |
15.70 |
| Volume |
5,300 |
| Split-adjusted Price |
16.90 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.10 / -0.59%
|
15.80
|
16.90
|
15.70
|
16.90
|
15.85
|
16.90
|
5,300
|
|
|
5/27/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
15.60
|
17.00
|
16.99
|
17.00
|
12,300
|
|
|
5/26/2021
|
+0.20 / +1.18%
|
17.20
|
17.30
|
16.70
|
17.20
|
17.09
|
17.20
|
12,700
|
|
|
5/25/2021
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.94
|
17.00
|
22,200
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.90
|
16.90
|
6,400
|
|
|
5/21/2021
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.88
|
16.90
|
1,600
|
|
|
5/20/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.94
|
16.80
|
8,500
|
|
|
5/19/2021
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.67
|
17.00
|
2,100
|
|
|
5/18/2021
|
-1.40 / -7.78%
|
16.20
|
16.90
|
16.20
|
16.60
|
16.47
|
16.60
|
2,200
|
|
|
5/17/2021
|
-0.40 / -2.17%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.48
|
18.00
|
20,300
|
|
|
5/14/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.86
|
18.40
|
8,500
|
|
|
5/13/2021
|
+1.40 / +8.24%
|
15.30
|
18.40
|
15.30
|
18.40
|
15.33
|
18.40
|
119,600
|
|
|
5/12/2021
|
-1.80 / -9.57%
|
18.70
|
18.70
|
17.00
|
17.00
|
17.02
|
17.00
|
65,800
|
|
|
5/11/2021
|
+0.70 / +3.87%
|
19.00
|
19.20
|
18.40
|
18.80
|
18.74
|
18.80
|
20,700
|
|
|
5/10/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.20
|
18.10
|
17.83
|
18.10
|
10,400
|
|
|
5/7/2021
|
-1.10 / -5.73%
|
19.20
|
19.50
|
18.10
|
18.10
|
19.22
|
18.10
|
39,000
|
|
|
5/6/2021
|
+0.40 / +2.13%
|
18.80
|
19.30
|
18.30
|
19.20
|
18.64
|
19.20
|
13,900
|
|
|
5/5/2021
|
+1.30 / +7.43%
|
18.00
|
19.00
|
17.50
|
18.80
|
18.50
|
18.80
|
5,000
|
|
|
5/4/2021
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.10
|
17.50
|
17.32
|
17.50
|
5,100
|
|
|
4/29/2021
|
+0.40 / +2.30%
|
17.80
|
18.10
|
17.40
|
17.80
|
17.87
|
17.80
|
7,700
|
|
|
4/28/2021
|
+0.90 / +5.45%
|
16.90
|
17.90
|
16.70
|
17.40
|
17.40
|
17.40
|
31,700
|
|
|
4/27/2021
|
-0.60 / -3.51%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.83
|
16.50
|
6,400
|
|
|
4/26/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.19
|
17.10
|
2,700
|
|
|
4/23/2021
|
+0.90 / +5.56%
|
16.70
|
17.30
|
16.50
|
17.10
|
16.62
|
17.10
|
5,400
|
|
|
4/22/2021
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.25
|
16.20
|
5,600
|
|
|
4/20/2021
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.54
|
16.60
|
8,400
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.20
|
16.50
|
16.49
|
16.50
|
7,800
|
|
|
4/16/2021
|
-0.50 / -2.94%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.23
|
16.50
|
12,300
|
|
|
4/15/2021
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
4/14/2021
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.60
|
16.50
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|