|
|
Closing price on 8/9/2024
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
198,900 |
| Split-adjusted Price |
10.20 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.17
|
10.20
|
198,900
|
|
|
8/8/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.17
|
10.30
|
223,500
|
|
|
8/7/2024
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.43
|
10.40
|
1,024,500
|
|
|
8/6/2024
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.27
|
10.50
|
871,100
|
|
|
8/5/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.04
|
10.10
|
1,141,500
|
|
|
8/2/2024
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.06
|
10.30
|
1,084,400
|
|
|
8/1/2024
|
-0.50 / -4.76%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.11
|
10.00
|
784,300
|
|
|
7/31/2024
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.49
|
10.50
|
580,400
|
|
|
7/30/2024
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.59
|
10.70
|
748,000
|
|
|
7/29/2024
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.91
|
10.90
|
1,573,000
|
|
|
7/26/2024
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.63
|
10.80
|
368,900
|
|
|
7/25/2024
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.34
|
10.60
|
443,400
|
|
|
7/24/2024
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.08
|
10.30
|
589,500
|
|
|
7/23/2024
|
-0.20 / -1.94%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.12
|
10.10
|
1,086,700
|
|
|
7/22/2024
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.00
|
10.30
|
10.26
|
10.30
|
817,600
|
|
|
7/19/2024
|
+0.10 / +0.94%
|
10.70
|
11.10
|
10.60
|
10.70
|
10.92
|
10.70
|
893,400
|
|
|
7/18/2024
|
-0.50 / -3.79%
|
13.20
|
13.50
|
12.30
|
12.70
|
12.75
|
10.60
|
2,028,000
|
|
|
7/17/2024
|
-0.80 / -5.71%
|
14.40
|
14.90
|
12.90
|
13.20
|
13.99
|
11.02
|
1,628,200
|
|
|
7/16/2024
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.88
|
11.69
|
3,426,400
|
|
|
7/15/2024
|
+0.20 / +1.59%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.75
|
10.68
|
1,073,100
|
|
|
7/12/2024
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.68
|
10.52
|
277,900
|
|
|
7/11/2024
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.70
|
12.80
|
12.94
|
10.68
|
849,400
|
|
|
7/10/2024
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.86
|
10.77
|
1,064,500
|
|
|
7/9/2024
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.75
|
10.68
|
788,600
|
|
|
7/8/2024
|
+0.40 / +3.25%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.52
|
10.60
|
701,100
|
|
|
7/5/2024
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.10
|
10.27
|
1,315,700
|
|
|
7/4/2024
|
-0.20 / -1.64%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.04
|
10.02
|
1,144,800
|
|
|
7/3/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.26
|
10.18
|
332,500
|
|
|
7/2/2024
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.36
|
10.27
|
541,000
|
|
|
7/1/2024
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.37
|
10.27
|
301,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|