|
Closing price on 1/3/2024
|
|
Open |
11.50 |
High |
11.50 |
Low |
11.40 |
Volume |
166,100 |
Split-adjusted Price |
11.40 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
11.40
|
166,100
|
|
1/2/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.55
|
11.50
|
250,200
|
|
12/29/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
188,200
|
|
12/28/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.69
|
11.60
|
236,900
|
|
12/27/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.72
|
11.70
|
248,300
|
|
12/26/2023
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.87
|
11.70
|
522,900
|
|
12/25/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.82
|
12.00
|
391,800
|
|
12/22/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.87
|
12.00
|
337,200
|
|
12/21/2023
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.49
|
11.80
|
686,300
|
|
12/20/2023
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.37
|
11.30
|
460,800
|
|
12/19/2023
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.60
|
11.50
|
261,600
|
|
12/18/2023
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
228,600
|
|
12/15/2023
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.96
|
11.90
|
1,065,500
|
|
12/14/2023
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.33
|
12.20
|
498,300
|
|
12/13/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
12.50
|
233,100
|
|
12/12/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
12.60
|
172,600
|
|
12/11/2023
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.66
|
12.60
|
253,200
|
|
12/8/2023
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.76
|
12.70
|
127,500
|
|
12/7/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.75
|
12.80
|
395,800
|
|
12/6/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.79
|
12.80
|
312,600
|
|
12/5/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.89
|
12.80
|
240,600
|
|
12/4/2023
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.00
|
12.99
|
13.00
|
206,300
|
|
12/1/2023
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
12.99
|
13.00
|
470,300
|
|
11/30/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.06
|
13.20
|
573,300
|
|
11/29/2023
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.00
|
13.20
|
478,400
|
|
11/28/2023
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.10
|
13.10
|
615,800
|
|
11/27/2023
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.18
|
13.10
|
789,900
|
|
11/24/2023
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.70
|
13.10
|
12.79
|
13.10
|
686,500
|
|
11/23/2023
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.70
|
12.90
|
13.08
|
12.90
|
1,283,600
|
|
11/22/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.77
|
12.90
|
334,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:07:27 PM
|
|
|
|
|