|
Closing price on 12/2/2022
|
|
Open |
14.00 |
High |
14.20 |
Low |
13.70 |
Volume |
52,800 |
Split-adjusted Price |
11.69 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/30/2022
|
+0.40 / +2.94%
|
13.70
|
14.30
|
13.50
|
14.00
|
13.84
|
11.69
|
118,100
|
|
11/29/2022
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.30
|
13.60
|
13.53
|
11.35
|
132,200
|
|
11/28/2022
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.40
|
13.60
|
13.67
|
11.35
|
76,400
|
|
11/25/2022
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.58
|
11.35
|
36,600
|
|
11/24/2022
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.66
|
11.52
|
41,300
|
|
11/23/2022
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.66
|
11.60
|
31,600
|
|
11/22/2022
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.72
|
11.60
|
97,600
|
|
11/21/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.40
|
13.90
|
13.87
|
11.60
|
92,400
|
|
11/18/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.60
|
14.00
|
13.96
|
11.69
|
16,900
|
|
11/17/2022
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.70
|
14.00
|
14.01
|
11.69
|
87,400
|
|
11/16/2022
|
+1.00 / +7.69%
|
13.00
|
14.30
|
12.80
|
14.00
|
13.44
|
11.69
|
126,900
|
|
11/15/2022
|
-0.60 / -4.41%
|
13.70
|
13.70
|
12.80
|
13.00
|
13.24
|
10.85
|
41,700
|
|
11/14/2022
|
-0.10 / -0.73%
|
13.60
|
13.70
|
12.90
|
13.60
|
13.40
|
11.35
|
75,600
|
|
11/11/2022
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.00
|
13.70
|
13.42
|
11.43
|
115,200
|
|
11/10/2022
|
-0.10 / -0.72%
|
12.70
|
13.80
|
12.70
|
13.80
|
13.37
|
11.52
|
76,700
|
|
11/9/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.65
|
11.60
|
53,500
|
|
11/8/2022
|
+0.10 / +0.72%
|
13.50
|
13.90
|
13.10
|
13.90
|
13.45
|
11.60
|
71,800
|
|
11/7/2022
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.00
|
13.80
|
13.47
|
11.52
|
93,700
|
|
11/4/2022
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.40
|
13.90
|
13.68
|
11.60
|
92,700
|
|
11/3/2022
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.90
|
11.69
|
89,200
|
|
11/2/2022
|
-0.10 / -0.71%
|
13.90
|
14.30
|
13.70
|
14.00
|
13.90
|
11.69
|
87,200
|
|
11/1/2022
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
14.10
|
14.14
|
11.77
|
91,200
|
|
10/31/2022
|
-0.30 / -2.08%
|
14.40
|
14.50
|
13.80
|
14.10
|
14.18
|
11.77
|
88,900
|
|
10/28/2022
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.40
|
14.32
|
12.02
|
108,800
|
|
10/27/2022
|
+0.20 / +1.41%
|
14.10
|
14.50
|
13.90
|
14.40
|
14.17
|
12.02
|
116,300
|
|
10/26/2022
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.04
|
11.85
|
106,000
|
|
10/25/2022
|
-0.30 / -2.08%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.01
|
11.77
|
100,300
|
|
10/24/2022
|
0.00 / 0.00%
|
14.40
|
14.60
|
13.60
|
14.40
|
14.05
|
12.02
|
125,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|