|
|
Closing price on 3/19/2024
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
422,200 |
| Split-adjusted Price |
9.77 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.64
|
9.77
|
422,200
|
|
|
3/18/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.35
|
9.60
|
742,300
|
|
|
3/15/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
9.51
|
495,900
|
|
|
3/14/2024
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.48
|
9.51
|
295,600
|
|
|
3/13/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.46
|
9.60
|
445,700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
9.51
|
279,900
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.45
|
9.51
|
600,800
|
|
|
3/8/2024
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.59
|
9.51
|
501,900
|
|
|
3/7/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.73
|
9.77
|
411,500
|
|
|
3/6/2024
|
-0.50 / -4.07%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.87
|
9.85
|
453,400
|
|
|
3/5/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.15
|
10.27
|
544,700
|
|
|
3/4/2024
|
+0.30 / +2.50%
|
12.00
|
12.60
|
11.90
|
12.30
|
12.29
|
10.27
|
1,717,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|