|
|
Closing price on 11/6/2023
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
579,100 |
| Split-adjusted Price |
11.52 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.75
|
11.52
|
579,100
|
|
|
11/3/2023
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.68
|
11.27
|
597,400
|
|
|
11/2/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.09
|
11.69
|
373,900
|
|
|
11/1/2023
|
-0.40 / -2.78%
|
14.40
|
14.70
|
13.90
|
14.00
|
14.11
|
11.69
|
333,500
|
|
|
10/31/2023
|
-0.10 / -0.69%
|
14.50
|
15.10
|
14.30
|
14.40
|
14.73
|
12.02
|
836,300
|
|
|
10/30/2023
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.54
|
12.10
|
196,500
|
|
|
10/27/2023
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.55
|
12.35
|
538,100
|
|
|
10/26/2023
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.10
|
14.50
|
14.27
|
12.10
|
748,100
|
|
|
10/25/2023
|
-0.30 / -2.00%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.92
|
12.27
|
451,100
|
|
|
10/24/2023
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.70
|
15.00
|
14.94
|
12.52
|
590,800
|
|
|
10/23/2023
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.56
|
12.44
|
493,600
|
|
|
10/20/2023
|
+0.50 / +3.50%
|
14.10
|
14.90
|
14.10
|
14.80
|
14.54
|
12.35
|
435,400
|
|
|
10/19/2023
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.31
|
11.94
|
474,900
|
|
|
10/18/2023
|
-1.00 / -6.41%
|
15.60
|
15.70
|
14.10
|
14.60
|
14.84
|
12.19
|
1,984,200
|
|
|
10/17/2023
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.82
|
13.02
|
974,700
|
|
|
10/16/2023
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.30
|
15.90
|
15.67
|
13.27
|
1,343,200
|
|
|
10/13/2023
|
-0.30 / -1.85%
|
16.10
|
16.60
|
15.50
|
15.90
|
15.90
|
13.27
|
1,876,800
|
|
|
10/12/2023
|
+0.10 / +0.62%
|
16.50
|
17.50
|
15.90
|
16.20
|
16.46
|
13.52
|
2,400,700
|
|
|
10/11/2023
|
+1.40 / +9.52%
|
14.70
|
16.10
|
14.50
|
16.10
|
15.43
|
13.44
|
3,178,900
|
|
|
10/10/2023
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.20
|
14.70
|
14.49
|
12.27
|
1,289,200
|
|
|
10/9/2023
|
+0.30 / +2.11%
|
14.30
|
14.90
|
14.10
|
14.50
|
14.56
|
12.10
|
1,319,100
|
|
|
10/6/2023
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.19
|
11.85
|
571,400
|
|
|
10/5/2023
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.14
|
11.77
|
487,400
|
|
|
10/4/2023
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.79
|
11.69
|
1,070,800
|
|
|
10/3/2023
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.94
|
11.52
|
565,400
|
|
|
10/2/2023
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.24
|
11.94
|
342,800
|
|
|
9/29/2023
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.27
|
11.85
|
808,000
|
|
|
9/28/2023
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.08
|
11.94
|
508,300
|
|
|
9/27/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.97
|
11.77
|
446,900
|
|
|
9/26/2023
|
-0.30 / -2.08%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.29
|
11.77
|
803,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|