Closing price on 8/24/2022
|
|
Open |
17.50 |
High |
17.80 |
Low |
17.30 |
Volume |
218,600 |
Split-adjusted Price |
14.69 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2022
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.30
|
17.60
|
17.47
|
14.69
|
218,600
|
|
8/23/2022
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.00
|
17.50
|
17.33
|
14.61
|
197,600
|
|
8/22/2022
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.71
|
14.61
|
218,700
|
|
8/19/2022
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.73
|
14.86
|
212,500
|
|
8/18/2022
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.77
|
14.86
|
169,900
|
|
8/17/2022
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.91
|
14.94
|
140,900
|
|
8/16/2022
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.70
|
18.00
|
17.86
|
15.02
|
165,200
|
|
8/15/2022
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.80
|
18.00
|
18.11
|
15.02
|
134,900
|
|
8/12/2022
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.60
|
18.00
|
17.86
|
15.02
|
168,500
|
|
8/11/2022
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.60
|
17.80
|
17.93
|
14.86
|
173,000
|
|
8/10/2022
|
-0.30 / -1.65%
|
18.00
|
18.10
|
17.90
|
17.90
|
18.02
|
14.94
|
190,100
|
|
8/9/2022
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.90
|
18.20
|
18.03
|
15.19
|
151,000
|
|
8/8/2022
|
-0.10 / -0.55%
|
18.50
|
18.80
|
18.00
|
18.20
|
18.30
|
15.19
|
187,500
|
|
8/5/2022
|
-0.40 / -2.14%
|
18.30
|
18.80
|
18.10
|
18.30
|
18.42
|
15.27
|
239,800
|
|
8/4/2022
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.40
|
18.70
|
18.73
|
15.61
|
370,700
|
|
8/3/2022
|
-0.40 / -2.11%
|
18.20
|
19.00
|
18.20
|
18.60
|
18.67
|
15.52
|
273,900
|
|
8/2/2022
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.10
|
19.00
|
18.71
|
15.86
|
542,200
|
|
8/1/2022
|
+0.30 / +1.63%
|
18.50
|
18.80
|
18.30
|
18.70
|
18.56
|
15.61
|
356,500
|
|
7/29/2022
|
+0.70 / +3.95%
|
17.70
|
18.40
|
17.50
|
18.40
|
18.11
|
15.36
|
316,300
|
|
7/28/2022
|
+0.40 / +2.31%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.71
|
14.77
|
291,200
|
|
7/27/2022
|
+0.30 / +1.76%
|
16.60
|
18.20
|
16.60
|
17.30
|
17.09
|
14.44
|
112,800
|
|
7/26/2022
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.78
|
14.19
|
143,700
|
|
7/25/2022
|
-1.00 / -5.59%
|
17.60
|
18.00
|
16.40
|
16.90
|
17.06
|
14.11
|
253,800
|
|
7/22/2022
|
-1.20 / -6.28%
|
18.20
|
18.40
|
17.50
|
17.90
|
17.76
|
14.94
|
153,400
|
|
7/21/2022
|
-0.90 / -4.50%
|
20.00
|
20.00
|
18.50
|
19.10
|
19.02
|
15.94
|
188,500
|
|
7/20/2022
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.00
|
19.97
|
16.69
|
240,800
|
|
7/19/2022
|
+2.00 / +11.11%
|
23.40
|
23.40
|
18.40
|
20.00
|
20.38
|
16.69
|
578,600
|
|
|