|
Closing price on 9/16/2022
|
|
Open |
17.60 |
High |
17.70 |
Low |
17.40 |
Volume |
114,100 |
Split-adjusted Price |
14.61 |
|
|
DVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2022
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.54
|
14.61
|
114,100
|
|
9/15/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.75
|
14.77
|
127,500
|
|
9/14/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.75
|
14.86
|
147,800
|
|
9/13/2022
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.85
|
14.94
|
177,700
|
|
9/12/2022
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.87
|
14.94
|
156,300
|
|
9/9/2022
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.90
|
17.79
|
14.94
|
190,400
|
|
9/8/2022
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.95
|
14.94
|
176,700
|
|
9/7/2022
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
15.02
|
197,300
|
|
9/6/2022
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.10
|
18.00
|
15.11
|
241,400
|
|
9/5/2022
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.80
|
18.00
|
18.00
|
15.02
|
150,100
|
|
8/31/2022
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.10
|
15.02
|
463,700
|
|
8/30/2022
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.80
|
18.10
|
18.11
|
15.11
|
565,300
|
|
8/29/2022
|
-0.10 / -0.55%
|
18.00
|
18.50
|
17.90
|
18.20
|
18.16
|
15.19
|
800,700
|
|
8/26/2022
|
+0.70 / +3.98%
|
17.60
|
18.60
|
17.20
|
18.30
|
17.77
|
15.27
|
544,100
|
|
8/25/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.30
|
17.60
|
17.49
|
14.69
|
181,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|