|
|
Closing price on 7/29/2022
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
249,600 |
| Split-adjusted Price |
7.80 |
|
|
DVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.82
|
7.80
|
249,600
|
|
|
7/28/2022
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.81
|
7.80
|
252,100
|
|
|
7/27/2022
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
148,400
|
|
|
7/26/2022
|
-0.40 / -4.88%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.95
|
7.80
|
442,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
133,100
|
|
|
7/22/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.12
|
8.20
|
469,900
|
|
|
7/21/2022
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.24
|
8.20
|
131,900
|
|
|
7/20/2022
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.21
|
8.30
|
380,100
|
|
|
7/19/2022
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.15
|
8.10
|
264,800
|
|
|
7/18/2022
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.27
|
8.20
|
107,500
|
|
|
7/15/2022
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
8.20
|
118,600
|
|
|
7/14/2022
|
+0.20 / +2.47%
|
8.10
|
8.50
|
7.80
|
8.30
|
8.08
|
8.30
|
1,658,700
|
|
|
7/13/2022
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.16
|
8.10
|
260,500
|
|
|
7/12/2022
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.13
|
8.10
|
163,500
|
|
|
7/11/2022
|
-0.40 / -4.65%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.10
|
8.20
|
401,900
|
|
|
7/8/2022
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.23
|
8.60
|
1,030,700
|
|
|
7/7/2022
|
-0.10 / -1.22%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.14
|
8.10
|
998,600
|
|
|
7/6/2022
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
8.20
|
1,464,600
|
|
|
7/5/2022
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.49
|
8.50
|
1,291,500
|
|
|
7/4/2022
|
+0.30 / +3.70%
|
8.40
|
8.70
|
8.10
|
8.40
|
8.35
|
8.40
|
931,300
|
|
|
7/1/2022
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.18
|
8.10
|
250,000
|
|
|
6/30/2022
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.56
|
8.50
|
109,300
|
|
|
6/29/2022
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.66
|
8.60
|
154,600
|
|
|
6/28/2022
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.66
|
8.70
|
294,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
121,600
|
|
|
6/24/2022
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.72
|
8.60
|
167,300
|
|
|
6/23/2022
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.81
|
8.70
|
391,100
|
|
|
6/22/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.99
|
9.00
|
112,600
|
|
|
6/21/2022
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.96
|
9.00
|
448,300
|
|
|
6/20/2022
|
-0.30 / -3.16%
|
9.20
|
9.40
|
8.70
|
9.20
|
9.10
|
9.20
|
420,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|