|
|
Closing price on 12/4/2023
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
206,300 |
| Split-adjusted Price |
10.85 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|