|
|
Closing price on 3/25/2025
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
82,200 |
| Split-adjusted Price |
7.31 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
7.31
|
82,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.92
|
7.31
|
152,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
7.31
|
189,900
|
|
|
3/20/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.31
|
250,300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.03
|
7.40
|
109,000
|
|
|
3/18/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.02
|
7.40
|
438,800
|
|
|
3/17/2025
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
7.49
|
100,600
|
|
|
3/14/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.40
|
132,800
|
|
|
3/13/2025
|
-0.20 / -2.44%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.07
|
7.31
|
459,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.13
|
7.49
|
344,100
|
|
|
3/11/2025
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.21
|
7.49
|
153,400
|
|
|
3/10/2025
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.31
|
7.58
|
253,000
|
|
|
3/7/2025
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
7.49
|
110,100
|
|
|
3/6/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.23
|
7.58
|
143,000
|
|
|
3/5/2025
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
7.58
|
236,700
|
|
|
3/4/2025
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.16
|
7.49
|
276,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.27
|
7.58
|
155,500
|
|
|
2/28/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.23
|
7.58
|
566,300
|
|
|
2/27/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.36
|
7.67
|
205,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
7.67
|
240,600
|
|
|
2/25/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.41
|
7.67
|
408,600
|
|
|
2/24/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.45
|
7.86
|
352,500
|
|
|
2/21/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.56
|
7.86
|
430,700
|
|
|
2/20/2025
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.74
|
7.95
|
205,800
|
|
|
2/19/2025
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.81
|
8.04
|
566,600
|
|
|
2/18/2025
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.68
|
7.86
|
329,700
|
|
|
2/17/2025
|
+0.50 / +6.10%
|
8.30
|
9.00
|
8.30
|
8.70
|
8.71
|
7.95
|
984,800
|
|
|
2/14/2025
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.27
|
7.49
|
316,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.28
|
7.58
|
106,100
|
|
|
2/12/2025
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.33
|
7.58
|
106,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|