|
Closing price on 6/28/2023
|
|
Open |
14.90 |
High |
15.20 |
Low |
14.60 |
Volume |
1,504,800 |
Split-adjusted Price |
15.00 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2023
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
15.00
|
14.93
|
15.00
|
1,504,800
|
|
6/27/2023
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.83
|
15.00
|
836,300
|
|
6/26/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.10
|
14.80
|
14.49
|
14.80
|
1,148,300
|
|
6/23/2023
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.70
|
14.80
|
14.99
|
14.80
|
1,313,100
|
|
6/22/2023
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.97
|
14.80
|
974,300
|
|
6/21/2023
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.13
|
15.20
|
1,475,000
|
|
6/20/2023
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.15
|
15.30
|
779,000
|
|
6/19/2023
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.00
|
15.40
|
15.25
|
15.40
|
885,900
|
|
6/16/2023
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.00
|
15.50
|
15.30
|
15.50
|
1,322,700
|
|
6/15/2023
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.39
|
15.50
|
437,100
|
|
6/14/2023
|
+0.10 / +0.65%
|
15.30
|
15.70
|
15.20
|
15.60
|
15.46
|
15.60
|
1,091,300
|
|
6/13/2023
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.60
|
15.50
|
15.00
|
15.50
|
1,203,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:07:27 PM
|
|
|
|
|