|
|
Closing price on 8/21/2023
|
|
| Open |
13.50 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
820,400 |
| Split-adjusted Price |
11.77 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
+0.50 / +3.68%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.79
|
11.77
|
820,400
|
|
|
8/18/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.47
|
11.35
|
2,014,000
|
|
|
8/17/2023
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.76
|
11.35
|
1,004,900
|
|
|
8/16/2023
|
-0.20 / -1.42%
|
14.10
|
14.40
|
13.90
|
13.90
|
14.13
|
11.60
|
1,054,800
|
|
|
8/15/2023
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.22
|
11.77
|
381,400
|
|
|
8/14/2023
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.34
|
11.85
|
445,500
|
|
|
8/11/2023
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.10
|
14.30
|
14.39
|
11.94
|
778,900
|
|
|
8/10/2023
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.47
|
12.02
|
801,500
|
|
|
8/9/2023
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.52
|
12.19
|
900,300
|
|
|
8/8/2023
|
+0.50 / +3.57%
|
14.10
|
14.60
|
13.90
|
14.50
|
14.21
|
12.10
|
1,475,600
|
|
|
8/7/2023
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.95
|
11.69
|
532,100
|
|
|
8/4/2023
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.94
|
11.60
|
778,600
|
|
|
8/3/2023
|
-0.30 / -2.08%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.17
|
11.77
|
681,000
|
|
|
8/2/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.27
|
12.02
|
661,800
|
|
|
8/1/2023
|
-0.40 / -2.70%
|
14.70
|
15.00
|
14.40
|
14.40
|
14.66
|
12.02
|
1,359,000
|
|
|
7/31/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.66
|
12.35
|
896,500
|
|
|
7/28/2023
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.63
|
12.35
|
865,100
|
|
|
7/27/2023
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.20
|
14.70
|
14.47
|
12.27
|
1,366,600
|
|
|
7/26/2023
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.30
|
14.50
|
14.67
|
12.10
|
1,192,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.20
|
14.50
|
14.35
|
12.10
|
1,882,700
|
|
|
7/24/2023
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.77
|
12.10
|
1,882,000
|
|
|
7/21/2023
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.80
|
15.20
|
15.14
|
12.69
|
1,166,500
|
|
|
7/20/2023
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.80
|
15.20
|
15.06
|
12.69
|
595,000
|
|
|
7/19/2023
|
+0.30 / +2.03%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.84
|
12.60
|
1,032,700
|
|
|
7/18/2023
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.70
|
14.80
|
14.91
|
12.35
|
1,043,200
|
|
|
7/17/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.84
|
12.35
|
547,000
|
|
|
7/14/2023
|
-0.60 / -3.90%
|
15.30
|
15.40
|
14.60
|
14.80
|
14.91
|
12.35
|
1,058,600
|
|
|
7/13/2023
|
+0.30 / +1.99%
|
15.10
|
15.60
|
14.80
|
15.40
|
15.19
|
12.85
|
1,227,000
|
|
|
7/12/2023
|
+0.30 / +2.03%
|
14.70
|
15.10
|
14.60
|
15.10
|
14.92
|
12.60
|
1,148,200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.67
|
12.35
|
837,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|