|
|
Closing price on 9/18/2024
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
1,028,300 |
| Split-adjusted Price |
9.90 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.97
|
9.90
|
1,028,300
|
|
|
9/17/2024
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.74
|
9.90
|
456,600
|
|
|
9/16/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.58
|
9.70
|
248,600
|
|
|
9/13/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
470,100
|
|
|
9/12/2024
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.53
|
9.50
|
604,000
|
|
|
9/11/2024
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.77
|
9.60
|
677,400
|
|
|
9/10/2024
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.00
|
9.90
|
664,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
10.10
|
161,500
|
|
|
9/6/2024
|
+0.10 / +1.00%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.26
|
10.10
|
549,000
|
|
|
9/5/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
173,400
|
|
|
9/4/2024
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
299,200
|
|
|
8/30/2024
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.15
|
10.20
|
282,200
|
|
|
8/29/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
794,500
|
|
|
8/28/2024
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.31
|
10.50
|
958,700
|
|
|
8/27/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.11
|
10.30
|
751,000
|
|
|
8/26/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
621,300
|
|
|
8/23/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
170,900
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
392,000
|
|
|
8/21/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
10.10
|
273,900
|
|
|
8/20/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.21
|
10.20
|
354,800
|
|
|
8/19/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.27
|
10.20
|
250,200
|
|
|
8/16/2024
|
+0.10 / +0.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.34
|
10.30
|
828,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.19
|
10.20
|
232,300
|
|
|
8/14/2024
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.04
|
10.20
|
734,000
|
|
|
8/13/2024
|
-0.10 / -0.99%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.09
|
10.00
|
396,600
|
|
|
8/12/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.14
|
10.10
|
165,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|