|
|
Closing price on 10/4/2022
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
15.90 |
| Volume |
223,800 |
| Split-adjusted Price |
12.20 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.10 / -0.62%
|
16.00
|
16.60
|
15.90
|
16.00
|
16.24
|
12.20
|
223,800
|
|
|
10/3/2022
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.18
|
12.28
|
150,500
|
|
|
9/30/2022
|
-0.10 / -0.61%
|
16.50
|
16.90
|
15.70
|
16.40
|
16.35
|
12.51
|
196,900
|
|
|
9/29/2022
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.40
|
16.50
|
16.65
|
12.58
|
205,700
|
|
|
9/28/2022
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.75
|
12.81
|
193,100
|
|
|
9/27/2022
|
-0.10 / -0.60%
|
16.70
|
17.30
|
16.50
|
16.70
|
16.83
|
12.73
|
239,100
|
|
|
9/26/2022
|
-0.10 / -0.59%
|
17.00
|
17.50
|
16.70
|
16.80
|
17.13
|
12.81
|
199,200
|
|
|
9/23/2022
|
-0.90 / -5.06%
|
17.70
|
18.00
|
16.90
|
16.90
|
17.36
|
12.89
|
420,400
|
|
|
9/22/2022
|
+0.20 / +1.14%
|
17.50
|
18.10
|
17.50
|
17.80
|
17.76
|
13.57
|
297,400
|
|
|
9/21/2022
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.54
|
13.42
|
153,700
|
|
|
9/20/2022
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.41
|
13.42
|
150,600
|
|
|
9/19/2022
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.37
|
13.27
|
182,000
|
|
|
9/16/2022
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.54
|
13.34
|
114,100
|
|
|
9/15/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.75
|
13.50
|
127,500
|
|
|
9/14/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.75
|
13.57
|
147,800
|
|
|
9/13/2022
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.85
|
13.65
|
177,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.87
|
13.65
|
156,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.90
|
17.79
|
13.65
|
190,400
|
|
|
9/8/2022
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.95
|
13.65
|
176,700
|
|
|
9/7/2022
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
13.73
|
197,300
|
|
|
9/6/2022
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.10
|
18.00
|
13.80
|
241,400
|
|
|
9/5/2022
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.80
|
18.00
|
18.00
|
13.73
|
150,100
|
|
|
8/31/2022
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.10
|
13.73
|
463,700
|
|
|
8/30/2022
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.80
|
18.10
|
18.11
|
13.80
|
565,300
|
|
|
8/29/2022
|
-0.10 / -0.55%
|
18.00
|
18.50
|
17.90
|
18.20
|
18.16
|
13.88
|
800,700
|
|
|
8/26/2022
|
+0.70 / +3.98%
|
17.60
|
18.60
|
17.20
|
18.30
|
17.77
|
13.95
|
544,100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.30
|
17.60
|
17.49
|
13.42
|
181,800
|
|
|
8/24/2022
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.30
|
17.60
|
17.47
|
13.42
|
218,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.00
|
17.50
|
17.33
|
13.34
|
197,600
|
|
|
8/22/2022
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.71
|
13.34
|
218,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|