|
Closing price on 1/12/2023
|
|
Open |
12.60 |
High |
12.70 |
Low |
12.40 |
Volume |
23,100 |
Split-adjusted Price |
10.43 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2023
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.56
|
10.43
|
23,100
|
|
1/11/2023
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.58
|
10.52
|
20,300
|
|
1/10/2023
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.67
|
10.60
|
22,700
|
|
1/9/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.72
|
10.77
|
24,000
|
|
1/6/2023
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.80
|
10.77
|
15,800
|
|
1/5/2023
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.77
|
10.68
|
13,700
|
|
1/4/2023
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.50
|
12.80
|
12.79
|
10.68
|
17,400
|
|
1/3/2023
|
+0.30 / +2.34%
|
12.90
|
13.40
|
12.80
|
13.10
|
13.01
|
10.93
|
36,800
|
|
12/30/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.80
|
12.69
|
10.68
|
62,000
|
|
12/29/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.66
|
10.68
|
32,400
|
|
12/28/2022
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.40
|
12.80
|
12.56
|
10.68
|
34,400
|
|
12/27/2022
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.44
|
10.52
|
57,200
|
|
12/26/2022
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.51
|
10.35
|
6,900
|
|
12/23/2022
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.72
|
10.60
|
4,100
|
|
12/22/2022
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.92
|
10.77
|
3,700
|
|
12/21/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.04
|
10.93
|
3,700
|
|
12/20/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.07
|
10.93
|
17,300
|
|
12/19/2022
|
-0.30 / -2.24%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.01
|
10.93
|
68,600
|
|
12/16/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.31
|
11.18
|
24,300
|
|
12/15/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
12.90
|
13.40
|
13.14
|
11.18
|
16,600
|
|
12/14/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.24
|
11.10
|
19,200
|
|
12/13/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.31
|
11.18
|
14,200
|
|
12/12/2022
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.20
|
13.40
|
13.46
|
11.18
|
21,400
|
|
12/9/2022
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.34
|
11.18
|
21,900
|
|
12/8/2022
|
0.00 / 0.00%
|
13.40
|
13.70
|
12.90
|
13.50
|
13.20
|
11.27
|
46,500
|
|
12/7/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.10
|
13.50
|
13.32
|
11.27
|
26,500
|
|
12/6/2022
|
-0.30 / -2.17%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.60
|
11.27
|
34,500
|
|
12/5/2022
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.60
|
13.80
|
13.87
|
11.52
|
30,300
|
|
12/2/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
14.00
|
13.94
|
11.69
|
52,800
|
|
12/1/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.01
|
11.69
|
158,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|