|
Closing price on 3/17/2023
|
|
Open |
16.70 |
High |
17.80 |
Low |
16.70 |
Volume |
502,700 |
Split-adjusted Price |
14.27 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2023
|
+0.40 / +2.40%
|
16.70
|
17.80
|
16.70
|
17.10
|
17.28
|
14.27
|
502,700
|
|
3/16/2023
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.10
|
16.70
|
16.51
|
13.94
|
570,300
|
|
3/15/2023
|
+1.50 / +9.62%
|
15.70
|
17.10
|
15.40
|
17.10
|
16.09
|
14.27
|
770,700
|
|
3/14/2023
|
+0.90 / +6.12%
|
14.70
|
16.00
|
14.40
|
15.60
|
15.32
|
13.02
|
580,500
|
|
3/13/2023
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.20
|
14.70
|
14.54
|
12.27
|
338,100
|
|
3/10/2023
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.80
|
15.00
|
14.97
|
12.52
|
227,500
|
|
3/9/2023
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.70
|
15.00
|
14.92
|
12.52
|
450,700
|
|
3/8/2023
|
-1.30 / -8.02%
|
16.20
|
16.20
|
14.80
|
14.90
|
15.60
|
12.44
|
339,100
|
|
3/7/2023
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.14
|
13.52
|
252,100
|
|
3/6/2023
|
+0.10 / +0.62%
|
16.20
|
16.70
|
16.00
|
16.30
|
16.22
|
13.60
|
344,500
|
|
3/3/2023
|
-0.30 / -1.82%
|
16.40
|
16.80
|
16.00
|
16.20
|
16.26
|
13.52
|
304,100
|
|
3/2/2023
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.44
|
13.77
|
351,300
|
|
3/1/2023
|
+0.60 / +3.66%
|
16.30
|
17.10
|
16.00
|
17.00
|
16.68
|
14.19
|
552,600
|
|
2/28/2023
|
+1.00 / +6.49%
|
15.40
|
16.40
|
15.00
|
16.40
|
15.54
|
13.69
|
462,800
|
|
2/27/2023
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.40
|
15.40
|
14.81
|
12.85
|
402,500
|
|
2/24/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.64
|
12.44
|
220,400
|
|
2/23/2023
|
-0.60 / -3.87%
|
15.50
|
15.80
|
14.00
|
14.90
|
14.77
|
12.44
|
315,000
|
|
2/22/2023
|
+0.70 / +4.73%
|
14.70
|
15.60
|
14.60
|
15.50
|
14.90
|
12.94
|
274,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|