|
Closing price on 2/21/2023
|
|
Open |
13.50 |
High |
14.80 |
Low |
13.40 |
Volume |
568,700 |
Split-adjusted Price |
12.35 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2023
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.40
|
14.80
|
13.94
|
12.35
|
568,700
|
|
2/20/2023
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.10
|
13.50
|
13.36
|
11.27
|
161,600
|
|
2/17/2023
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.50
|
11.10
|
188,300
|
|
2/16/2023
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.40
|
13.50
|
13.59
|
11.27
|
196,000
|
|
2/15/2023
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.20
|
13.50
|
13.51
|
11.27
|
156,100
|
|
2/14/2023
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.10
|
13.60
|
13.35
|
11.35
|
141,900
|
|
2/13/2023
|
+0.10 / +0.75%
|
13.30
|
13.70
|
13.00
|
13.40
|
13.40
|
11.18
|
147,300
|
|
2/10/2023
|
+0.10 / +0.76%
|
13.20
|
13.60
|
13.00
|
13.30
|
13.21
|
11.10
|
143,700
|
|
2/9/2023
|
-0.30 / -2.22%
|
13.50
|
13.80
|
12.90
|
13.20
|
13.43
|
11.02
|
175,600
|
|
2/8/2023
|
+0.10 / +0.75%
|
13.50
|
14.10
|
13.40
|
13.50
|
13.66
|
11.27
|
178,800
|
|
2/7/2023
|
+1.10 / +8.94%
|
12.20
|
13.50
|
11.90
|
13.40
|
13.01
|
11.18
|
408,300
|
|
2/6/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.17
|
10.27
|
99,700
|
|
2/3/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.17
|
10.27
|
101,900
|
|
2/2/2023
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.23
|
10.27
|
117,800
|
|
2/1/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.31
|
10.35
|
143,500
|
|
1/31/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.40
|
12.19
|
10.35
|
107,800
|
|
1/30/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.31
|
10.35
|
123,200
|
|
1/27/2023
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
10.35
|
107,400
|
|
1/19/2023
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.34
|
10.43
|
91,300
|
|
1/18/2023
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.31
|
10.52
|
107,800
|
|
1/17/2023
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.31
|
10.43
|
122,400
|
|
1/16/2023
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.20
|
12.40
|
12.42
|
10.35
|
115,100
|
|
1/13/2023
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.46
|
10.43
|
60,700
|
|
1/12/2023
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.56
|
10.43
|
23,100
|
|
1/11/2023
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.58
|
10.52
|
20,300
|
|
1/10/2023
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.67
|
10.60
|
22,700
|
|
1/9/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.72
|
10.77
|
24,000
|
|
1/6/2023
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.80
|
10.77
|
15,800
|
|
1/5/2023
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.77
|
10.68
|
13,700
|
|
1/4/2023
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.50
|
12.80
|
12.79
|
10.68
|
17,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|