|
Closing price on 6/12/2023
|
|
Open |
15.20 |
High |
15.40 |
Low |
14.90 |
Volume |
1,025,000 |
Split-adjusted Price |
15.00 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2023
|
-0.20 / -1.32%
|
15.20
|
15.40
|
14.90
|
15.00
|
15.11
|
15.00
|
1,025,000
|
|
6/9/2023
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.09
|
15.20
|
614,700
|
|
6/8/2023
|
-0.40 / -2.55%
|
15.50
|
16.10
|
15.10
|
15.30
|
15.44
|
15.30
|
1,193,100
|
|
6/7/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.27
|
15.70
|
1,393,600
|
|
6/6/2023
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.00
|
15.70
|
15.39
|
15.70
|
1,188,100
|
|
6/5/2023
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.10
|
15.60
|
15.44
|
15.60
|
944,300
|
|
6/2/2023
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.63
|
15.70
|
360,000
|
|
6/1/2023
|
-0.30 / -1.88%
|
16.00
|
16.30
|
15.70
|
15.70
|
15.92
|
15.70
|
339,200
|
|
5/31/2023
|
-0.40 / -2.44%
|
16.40
|
16.50
|
15.60
|
16.00
|
15.86
|
16.00
|
531,100
|
|
5/30/2023
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.17
|
16.40
|
551,900
|
|
5/29/2023
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.53
|
16.50
|
488,900
|
|
5/26/2023
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.00
|
16.80
|
16.50
|
16.80
|
745,900
|
|
5/25/2023
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.52
|
16.60
|
386,000
|
|
5/24/2023
|
+0.40 / +2.45%
|
16.30
|
16.80
|
15.80
|
16.70
|
16.39
|
16.70
|
637,800
|
|
5/23/2023
|
+1.00 / +6.54%
|
15.30
|
16.30
|
15.20
|
16.30
|
15.59
|
16.30
|
667,900
|
|
5/22/2023
|
-1.40 / -8.38%
|
16.70
|
16.70
|
15.30
|
15.30
|
16.02
|
15.30
|
420,500
|
|
5/19/2023
|
-0.70 / -4.02%
|
17.40
|
17.50
|
16.70
|
16.70
|
17.09
|
16.70
|
831,155
|
|
5/18/2023
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.00
|
17.40
|
17.20
|
17.40
|
417,300
|
|
5/17/2023
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.20
|
17.40
|
527,100
|
|
5/16/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.17
|
17.50
|
695,100
|
|
5/15/2023
|
+0.10 / +0.57%
|
17.30
|
17.80
|
17.00
|
17.50
|
17.31
|
17.50
|
542,800
|
|
5/12/2023
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.22
|
17.40
|
696,655
|
|
5/11/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.22
|
17.60
|
683,400
|
|
5/10/2023
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.10
|
17.70
|
17.46
|
17.70
|
484,400
|
|
5/9/2023
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.60
|
17.80
|
245,900
|
|
5/8/2023
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.00
|
17.70
|
17.31
|
17.70
|
446,600
|
|
5/5/2023
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.10
|
17.50
|
17.39
|
17.50
|
390,000
|
|
5/4/2023
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.65
|
17.70
|
338,500
|
|
4/28/2023
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.82
|
17.90
|
294,600
|
|
4/27/2023
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.74
|
17.90
|
308,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|