|
Closing price on 7/14/2023
|
|
Open |
15.30 |
High |
15.40 |
Low |
14.60 |
Volume |
1,058,600 |
Split-adjusted Price |
14.80 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2023
|
-0.60 / -3.90%
|
15.30
|
15.40
|
14.60
|
14.80
|
14.91
|
14.80
|
1,058,600
|
|
7/13/2023
|
+0.30 / +1.99%
|
15.10
|
15.60
|
14.80
|
15.40
|
15.19
|
15.40
|
1,227,000
|
|
7/12/2023
|
+0.30 / +2.03%
|
14.70
|
15.10
|
14.60
|
15.10
|
14.92
|
15.10
|
1,148,200
|
|
7/11/2023
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.67
|
14.80
|
837,000
|
|
7/10/2023
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.69
|
14.80
|
856,500
|
|
7/7/2023
|
+0.30 / +2.08%
|
14.30
|
14.80
|
14.10
|
14.70
|
14.37
|
14.70
|
469,900
|
|
7/6/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.27
|
14.40
|
347,000
|
|
7/5/2023
|
+0.20 / +1.41%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.14
|
14.40
|
871,200
|
|
7/4/2023
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
14.20
|
475,500
|
|
7/3/2023
|
-0.20 / -1.39%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.41
|
14.20
|
473,400
|
|
6/30/2023
|
-0.30 / -2.04%
|
14.70
|
15.00
|
14.40
|
14.40
|
14.68
|
14.40
|
862,300
|
|
6/29/2023
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.78
|
14.70
|
531,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:07:27 PM
|
|
|
|
|