|
|
Closing price on 3/1/2024
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
430,100 |
| Split-adjusted Price |
10.02 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.81
|
10.02
|
430,100
|
|
|
2/29/2024
|
+0.20 / +1.71%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.88
|
9.93
|
686,400
|
|
|
2/28/2024
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.51
|
9.77
|
808,900
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
9.51
|
549,500
|
|
|
2/26/2024
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.45
|
9.51
|
465,200
|
|
|
2/23/2024
|
-0.30 / -2.52%
|
11.80
|
12.40
|
11.60
|
11.60
|
12.05
|
9.68
|
1,525,100
|
|
|
2/22/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.84
|
9.93
|
411,300
|
|
|
2/21/2024
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.97
|
10.02
|
710,800
|
|
|
2/20/2024
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.55
|
9.93
|
1,228,200
|
|
|
2/19/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.41
|
9.51
|
270,000
|
|
|
2/16/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.51
|
9.60
|
226,400
|
|
|
2/15/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.62
|
9.68
|
403,700
|
|
|
2/7/2024
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.45
|
9.68
|
219,600
|
|
|
2/6/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.33
|
9.51
|
281,400
|
|
|
2/5/2024
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.29
|
9.43
|
158,500
|
|
|
2/2/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.32
|
9.35
|
199,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.29
|
9.43
|
283,600
|
|
|
1/31/2024
|
-0.40 / -3.42%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.47
|
9.43
|
450,800
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.75
|
9.77
|
526,600
|
|
|
1/29/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
9.77
|
569,100
|
|
|
1/26/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.78
|
9.85
|
158,500
|
|
|
1/25/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.77
|
9.93
|
296,900
|
|
|
1/24/2024
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.67
|
9.85
|
236,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.65
|
9.77
|
267,100
|
|
|
1/22/2024
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.67
|
9.77
|
406,500
|
|
|
1/19/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.48
|
9.68
|
633,500
|
|
|
1/18/2024
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
9.60
|
453,700
|
|
|
1/17/2024
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
9.43
|
201,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.54
|
9.68
|
287,900
|
|
|
1/15/2024
|
-0.40 / -3.33%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.97
|
9.68
|
951,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|