|
|
Closing price on 9/21/2023
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
206,800 |
| Split-adjusted Price |
11.69 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
-0.10 / -0.71%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.14
|
11.69
|
206,800
|
|
|
9/20/2023
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.19
|
11.77
|
568,300
|
|
|
9/19/2023
|
+0.30 / +2.17%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.02
|
11.77
|
475,300
|
|
|
9/18/2023
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.88
|
11.52
|
410,200
|
|
|
9/15/2023
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.03
|
11.60
|
430,900
|
|
|
9/14/2023
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.80
|
14.00
|
14.07
|
11.69
|
2,276,500
|
|
|
9/13/2023
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.27
|
11.77
|
675,200
|
|
|
9/12/2023
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.27
|
11.94
|
709,200
|
|
|
9/11/2023
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.28
|
11.85
|
714,100
|
|
|
9/8/2023
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.43
|
11.94
|
739,900
|
|
|
9/7/2023
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.51
|
12.02
|
1,018,000
|
|
|
9/6/2023
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.10
|
14.70
|
14.53
|
12.27
|
1,205,700
|
|
|
9/5/2023
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.01
|
11.94
|
2,013,500
|
|
|
8/31/2023
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.86
|
11.69
|
993,800
|
|
|
8/30/2023
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.87
|
11.52
|
1,108,900
|
|
|
8/29/2023
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.80
|
14.00
|
13.99
|
11.69
|
939,700
|
|
|
8/28/2023
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.86
|
11.60
|
970,200
|
|
|
8/25/2023
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.82
|
11.52
|
577,100
|
|
|
8/24/2023
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.89
|
11.69
|
522,800
|
|
|
8/23/2023
|
-0.30 / -2.13%
|
14.10
|
14.30
|
13.70
|
13.80
|
14.06
|
11.52
|
1,016,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.10
|
13.99
|
11.77
|
685,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|