|
|
Closing price on 4/17/2024
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
929,400 |
| Split-adjusted Price |
9.00 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.20 / -1.67%
|
12.00
|
12.50
|
11.80
|
11.80
|
12.16
|
9.00
|
929,400
|
|
|
4/16/2024
|
+0.30 / +2.56%
|
11.60
|
12.20
|
11.50
|
12.00
|
11.85
|
9.15
|
1,009,300
|
|
|
4/15/2024
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.76
|
8.92
|
528,300
|
|
|
4/12/2024
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.71
|
9.15
|
694,800
|
|
|
4/11/2024
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.75
|
8.85
|
571,300
|
|
|
4/10/2024
|
-0.50 / -4.03%
|
12.30
|
12.70
|
11.90
|
11.90
|
12.30
|
9.07
|
1,276,700
|
|
|
4/9/2024
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.20
|
12.40
|
11.79
|
9.46
|
1,697,000
|
|
|
4/8/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.32
|
8.62
|
451,400
|
|
|
4/5/2024
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.40
|
8.62
|
479,500
|
|
|
4/4/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
8.69
|
204,300
|
|
|
4/3/2024
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.62
|
8.77
|
498,100
|
|
|
4/2/2024
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.56
|
8.85
|
141,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.62
|
8.92
|
174,600
|
|
|
3/29/2024
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
8.92
|
1,190,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.58
|
8.85
|
234,500
|
|
|
3/27/2024
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.42
|
8.85
|
564,500
|
|
|
3/26/2024
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
8.69
|
336,000
|
|
|
3/25/2024
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.41
|
8.62
|
421,000
|
|
|
3/22/2024
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.53
|
8.77
|
423,800
|
|
|
3/21/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.72
|
8.92
|
479,200
|
|
|
3/20/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.76
|
9.00
|
405,600
|
|
|
3/19/2024
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.64
|
8.92
|
422,200
|
|
|
3/18/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.35
|
8.77
|
742,300
|
|
|
3/15/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
8.69
|
495,900
|
|
|
3/14/2024
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.48
|
8.69
|
295,600
|
|
|
3/13/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.46
|
8.77
|
445,700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
8.69
|
279,900
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.45
|
8.69
|
600,800
|
|
|
3/8/2024
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.59
|
8.69
|
501,900
|
|
|
3/7/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.73
|
8.92
|
411,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|