|
|
Closing price on 12/18/2023
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
228,600 |
| Split-adjusted Price |
9.77 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
9.77
|
228,600
|
|
|
12/15/2023
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.96
|
9.93
|
1,065,500
|
|
|
12/14/2023
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.33
|
10.18
|
498,300
|
|
|
12/13/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
10.43
|
233,100
|
|
|
12/12/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
10.52
|
172,600
|
|
|
12/11/2023
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.66
|
10.52
|
253,200
|
|
|
12/8/2023
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.76
|
10.60
|
127,500
|
|
|
12/7/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.75
|
10.68
|
395,800
|
|
|
12/6/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.79
|
10.68
|
312,600
|
|
|
12/5/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.89
|
10.68
|
240,600
|
|
|
12/4/2023
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.00
|
12.99
|
10.85
|
206,300
|
|
|
12/1/2023
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
12.99
|
10.85
|
470,300
|
|
|
11/30/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.06
|
11.02
|
573,300
|
|
|
11/29/2023
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.00
|
11.02
|
478,400
|
|
|
11/28/2023
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.10
|
10.93
|
615,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.18
|
10.93
|
789,900
|
|
|
11/24/2023
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.70
|
13.10
|
12.79
|
10.93
|
686,500
|
|
|
11/23/2023
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.70
|
12.90
|
13.08
|
10.77
|
1,283,600
|
|
|
11/22/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.77
|
10.77
|
334,600
|
|
|
11/21/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.78
|
10.77
|
458,700
|
|
|
11/20/2023
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.69
|
10.77
|
362,400
|
|
|
11/17/2023
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.60
|
12.70
|
12.90
|
10.60
|
464,600
|
|
|
11/16/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.40
|
12.90
|
12.61
|
10.77
|
689,200
|
|
|
11/15/2023
|
-0.40 / -3.03%
|
13.40
|
13.50
|
12.80
|
12.80
|
13.00
|
10.68
|
1,008,300
|
|
|
11/14/2023
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.21
|
11.02
|
318,300
|
|
|
11/13/2023
|
-0.30 / -2.26%
|
13.60
|
13.60
|
12.90
|
13.00
|
13.05
|
10.85
|
1,178,100
|
|
|
11/10/2023
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.42
|
11.10
|
559,100
|
|
|
11/9/2023
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.66
|
11.27
|
758,900
|
|
|
11/8/2023
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.40
|
13.80
|
13.73
|
11.52
|
805,400
|
|
|
11/7/2023
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.79
|
11.43
|
432,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|