|
Closing price on 10/29/2024
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
115,900 |
| Split-adjusted Price |
8.70 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.66
|
8.70
|
115,900
|
|
|
10/28/2024
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
178,600
|
|
|
10/25/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
8.80
|
94,000
|
|
|
10/24/2024
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.87
|
8.80
|
264,800
|
|
|
10/23/2024
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.73
|
8.80
|
172,400
|
|
|
10/22/2024
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
8.70
|
145,100
|
|
|
10/21/2024
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.81
|
8.80
|
268,500
|
|
|
10/18/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.63
|
8.70
|
234,900
|
|
|
10/17/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.65
|
8.70
|
605,200
|
|
|
10/16/2024
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.95
|
8.80
|
817,500
|
|
|
10/15/2024
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.27
|
9.20
|
606,000
|
|
|
10/14/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
320,200
|
|
|
10/11/2024
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.48
|
9.40
|
65,700
|
|
|
10/10/2024
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
146,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
431,900
|
|
|
10/8/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.53
|
9.60
|
64,600
|
|
|
10/7/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
9.50
|
70,300
|
|
|
10/4/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
122,400
|
|
|
10/3/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.61
|
9.60
|
230,600
|
|
|
10/2/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
9.60
|
105,300
|
|
|
10/1/2024
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.67
|
9.70
|
127,900
|
|
|
9/30/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.68
|
9.60
|
142,000
|
|
|
9/27/2024
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.77
|
9.70
|
90,900
|
|
|
9/26/2024
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
9.80
|
273,000
|
|
|
9/25/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.14
|
10.00
|
575,100
|
|
|
9/24/2024
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
395,600
|
|
|
9/23/2024
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
272,200
|
|
|
9/20/2024
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.73
|
9.90
|
562,700
|
|
|
9/19/2024
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
142,900
|
|
|
9/18/2024
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.97
|
9.90
|
1,028,300
|
|
|