|
|
Closing price on 6/27/2024
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
1,111,600 |
| Split-adjusted Price |
10.85 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
-0.10 / -0.76%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.16
|
10.85
|
1,111,600
|
|
|
6/26/2024
|
+0.10 / +0.77%
|
13.20
|
13.20
|
12.80
|
13.10
|
12.97
|
10.93
|
525,100
|
|
|
6/25/2024
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.85
|
10.85
|
640,900
|
|
|
6/24/2024
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.69
|
10.60
|
1,546,800
|
|
|
6/21/2024
|
-0.30 / -2.24%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.29
|
10.93
|
1,256,600
|
|
|
6/20/2024
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.27
|
11.18
|
1,975,700
|
|
|
6/19/2024
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
12.96
|
10.93
|
1,062,000
|
|
|
6/18/2024
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.70
|
13.10
|
13.01
|
10.93
|
1,155,300
|
|
|
6/17/2024
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.59
|
10.77
|
1,293,900
|
|
|
6/14/2024
|
-0.60 / -4.55%
|
13.30
|
13.50
|
12.60
|
12.60
|
13.16
|
10.52
|
1,462,300
|
|
|
6/13/2024
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.06
|
11.02
|
1,026,100
|
|
|
6/12/2024
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.84
|
10.85
|
667,100
|
|
|
6/11/2024
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.56
|
10.60
|
710,800
|
|
|
6/10/2024
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.54
|
10.52
|
1,380,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.44
|
10.27
|
711,100
|
|
|
6/6/2024
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.39
|
10.27
|
609,300
|
|
|
6/5/2024
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.61
|
10.35
|
1,351,400
|
|
|
6/4/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.77
|
10.77
|
807,500
|
|
|
6/3/2024
|
-0.20 / -1.53%
|
13.20
|
13.50
|
12.90
|
12.90
|
13.32
|
10.77
|
1,049,000
|
|
|
5/31/2024
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.05
|
10.93
|
913,500
|
|
|
5/30/2024
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.70
|
13.20
|
12.90
|
11.02
|
816,300
|
|
|
5/29/2024
|
+0.50 / +4.00%
|
12.70
|
13.30
|
12.40
|
13.00
|
12.72
|
10.85
|
1,796,400
|
|
|
5/28/2024
|
+0.20 / +1.63%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.43
|
10.43
|
549,700
|
|
|
5/27/2024
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.32
|
10.27
|
793,500
|
|
|
5/24/2024
|
-1.00 / -7.41%
|
13.50
|
13.80
|
12.20
|
12.50
|
13.13
|
10.43
|
1,641,000
|
|
|
5/23/2024
|
+0.30 / +2.27%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.26
|
11.27
|
2,123,100
|
|
|
5/22/2024
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.09
|
11.02
|
1,613,700
|
|
|
5/21/2024
|
+0.90 / +7.32%
|
12.20
|
13.50
|
12.20
|
13.20
|
12.84
|
11.02
|
2,194,200
|
|
|
5/20/2024
|
+0.30 / +2.50%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.12
|
10.27
|
1,165,100
|
|
|
5/17/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
10.02
|
572,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|