|
Closing price on 5/8/2024
|
|
Open |
11.40 |
High |
12.00 |
Low |
11.40 |
Volume |
1,260,400 |
Split-adjusted Price |
9.93 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
+0.40 / +3.48%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.69
|
9.93
|
1,260,400
|
|
5/7/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.49
|
9.60
|
231,700
|
|
5/6/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.49
|
9.51
|
388,200
|
|
5/3/2024
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.46
|
9.51
|
256,800
|
|
5/2/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
9.60
|
238,400
|
|
4/26/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.55
|
9.60
|
176,500
|
|
4/25/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.61
|
9.68
|
307,500
|
|
4/24/2024
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.77
|
9.77
|
368,500
|
|
4/23/2024
|
-0.40 / -3.28%
|
12.10
|
12.20
|
11.70
|
11.80
|
11.97
|
9.85
|
984,000
|
|
4/22/2024
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.99
|
10.18
|
640,000
|
|
4/19/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.66
|
9.85
|
781,000
|
|
4/17/2024
|
-0.20 / -1.67%
|
12.00
|
12.50
|
11.80
|
11.80
|
12.16
|
9.85
|
929,400
|
|
4/16/2024
|
+0.30 / +2.56%
|
11.60
|
12.20
|
11.50
|
12.00
|
11.85
|
10.02
|
1,009,300
|
|
4/15/2024
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.76
|
9.77
|
528,300
|
|
4/12/2024
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.71
|
10.02
|
694,800
|
|
4/11/2024
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.75
|
9.68
|
571,300
|
|
4/10/2024
|
-0.50 / -4.03%
|
12.30
|
12.70
|
11.90
|
11.90
|
12.30
|
9.93
|
1,276,700
|
|
4/9/2024
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.20
|
12.40
|
11.79
|
10.35
|
1,697,000
|
|
4/8/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.32
|
9.43
|
451,400
|
|
4/5/2024
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.40
|
9.43
|
479,500
|
|
4/4/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
9.51
|
204,300
|
|
4/3/2024
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.62
|
9.60
|
498,100
|
|
4/2/2024
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.56
|
9.68
|
141,600
|
|
4/1/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.62
|
9.77
|
174,600
|
|
3/29/2024
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
9.77
|
1,190,600
|
|
3/28/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.58
|
9.68
|
234,500
|
|
3/27/2024
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.42
|
9.68
|
564,500
|
|
3/26/2024
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
9.51
|
336,000
|
|
3/25/2024
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.41
|
9.43
|
421,000
|
|
3/22/2024
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.53
|
9.60
|
423,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|