Register for real-time alerts, custom portfolio, and market movers
DV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.89 | 0.06 | 0.32% | 18.90 | 19.38 | 18.615 | 4,861,580 |
| May 09 2024 | 18.83 | 0.05 | 0.27% | 18.66 | 19.30 | 18.465 | 7,987,601 |
| May 08 2024 | 18.78 | -11.79 | -38.57% | 18.70 | 19.025 | 17.74 | 20,289,585 |
| May 07 2024 | 30.57 | -0.46 | -1.48% | 31.00 | 31.11 | 30.23 | 4,736,460 |
| May 06 2024 | 31.03 | 0.66 | 2.17% | 30.63 | 31.04 | 30.57 | 1,251,516 |
| May 03 2024 | 30.37 | 0.03 | 0.10% | 30.84 | 30.84 | 30.11 | 1,357,259 |
| May 02 2024 | 30.34 | 0.62 | 2.09% | 29.89 | 30.57 | 29.44 | 1,237,489 |
| May 01 2024 | 29.72 | 0.42 | 1.43% | 29.40 | 30.32 | 29.18 | 1,242,707 |
| Apr 30 2024 | 29.30 | -1.30 | -4.25% | 30.43 | 30.445 | 29.30 | 2,892,759 |
| Apr 29 2024 | 30.60 | 0.37 | 1.22% | 30.38 | 30.665 | 30.15 | 3,001,431 |
| Apr 26 2024 | 30.23 | 0.09 | 0.30% | 30.55 | 30.78 | 30.17 | 1,070,254 |
| Apr 25 2024 | 30.14 | -0.65 | -2.11% | 30.06 | 30.32 | 29.82 | 1,576,284 |
| Apr 24 2024 | 30.79 | 0.30 | 0.98% | 30.70 | 31.15 | 30.50 | 1,159,093 |
| Apr 23 2024 | 30.49 | 0.86 | 2.90% | 29.72 | 30.67 | 29.56 | 1,884,491 |
| Apr 22 2024 | 29.63 | 0.20 | 0.68% | 29.85 | 30.08 | 29.23 | 1,470,957 |
| Apr 19 2024 | 29.43 | -0.71 | -2.36% | 30.01 | 30.35 | 29.36 | 1,865,457 |
| Apr 18 2024 | 30.14 | 0.11 | 0.37% | 30.07 | 30.93 | 29.96 | 1,353,336 |
| Apr 17 2024 | 30.03 | -0.14 | -0.46% | 30.29 | 30.69 | 29.94 | 1,809,283 |
| Apr 16 2024 | 30.17 | -0.63 | -2.05% | 30.85 | 30.85 | 30.06 | 1,719,237 |
| Apr 15 2024 | 30.80 | -1.56 | -4.82% | 32.19 | 32.4408 | 30.78 | 1,546,257 |
| Apr 12 2024 | 32.36 | -0.65 | -1.97% | 32.73 | 32.91 | 32.23 | 995,383 |
| Apr 11 2024 | 33.01 | -0.28 | -0.84% | 33.40 | 33.6041 | 32.84 | 1,643,753 |
| Apr 10 2024 | 33.29 | 0.01 | 0.03% | 32.51 | 33.29 | 32.45 | 877,482 |
| Apr 09 2024 | 33.28 | 0.44 | 1.34% | 32.84 | 33.505 | 32.84 | 1,224,388 |
| Apr 08 2024 | 32.84 | 0.08 | 0.24% | 33.03 | 33.59 | 32.79 | 1,429,551 |
| Apr 05 2024 | 32.76 | -0.44 | -1.33% | 33.23 | 33.47 | 32.385 | 1,592,517 |
| Apr 04 2024 | 33.20 | -0.18 | -0.54% | 33.50 | 34.39 | 33.15 | 1,764,815 |
| Apr 03 2024 | 33.38 | -0.17 | -0.51% | 33.39 | 33.89 | 33.06 | 2,033,617 |
| Apr 02 2024 | 33.55 | -0.52 | -1.53% | 33.05 | 33.62 | 33.00 | 2,077,003 |
| Apr 01 2024 | 34.07 | -1.09 | -3.10% | 35.09 | 35.55 | 33.85 | 2,215,665 |
| Mar 28 2024 | 35.16 | 2.25 | 6.84% | 32.88 | 35.57 | 32.88 | 3,135,470 |
| Mar 27 2024 | 32.91 | -0.22 | -0.66% | 33.46 | 33.46 | 32.77 | 1,230,861 |
| Mar 26 2024 | 33.13 | -0.25 | -0.75% | 33.50 | 33.63 | 33.05 | 1,564,484 |
| Mar 25 2024 | 33.38 | -0.27 | -0.80% | 33.89 | 33.92 | 33.38 | 1,397,981 |
| Mar 22 2024 | 33.65 | 0.05 | 0.15% | 33.79 | 33.97 | 33.495 | 1,087,775 |
| Mar 21 2024 | 33.60 | 0.10 | 0.30% | 33.96 | 34.12 | 33.55 | 1,249,367 |
| Mar 20 2024 | 33.50 | 0.07 | 0.21% | 33.66 | 33.84 | 33.16 | 1,910,518 |
| Mar 19 2024 | 33.43 | -0.49 | -1.44% | 33.58 | 33.82 | 32.95 | 1,608,744 |
| Mar 18 2024 | 33.92 | 0.83 | 2.51% | 33.09 | 33.96 | 32.70 | 3,096,852 |
| Mar 15 2024 | 33.09 | 0.22 | 0.67% | 32.87 | 33.73 | 32.75 | 3,383,225 |
| Mar 14 2024 | 32.87 | -0.08 | -0.24% | 32.91 | 33.28 | 32.50 | 2,017,929 |
| Mar 13 2024 | 32.95 | 0.32 | 0.98% | 32.79 | 33.16 | 32.295 | 1,700,913 |
| Mar 12 2024 | 32.63 | 0.44 | 1.37% | 32.15 | 33.015 | 31.71 | 1,688,584 |
| Mar 11 2024 | 32.19 | 0.30 | 0.94% | 32.40 | 32.71 | 31.775 | 2,047,225 |
| Mar 08 2024 | 31.89 | 0.04 | 0.13% | 31.70 | 32.375 | 31.44 | 3,332,091 |
| Mar 07 2024 | 31.85 | 2.29 | 7.75% | 29.72 | 32.15 | 29.24 | 3,378,147 |
| Mar 06 2024 | 29.56 | -0.58 | -1.92% | 30.42 | 30.45 | 29.2153 | 2,917,791 |
| Mar 05 2024 | 30.14 | -0.71 | -2.30% | 30.30 | 30.50 | 29.59 | 2,102,368 |
| Mar 04 2024 | 30.85 | -0.60 | -1.91% | 31.34 | 31.46 | 30.425 | 2,650,241 |
| Mar 01 2024 | 31.45 | 0.56 | 1.81% | 31.61 | 31.61 | 29.655 | 5,181,670 |
| Feb 29 2024 | 30.89 | -8.35 | -21.28% | 31.11 | 34.20 | 30.78 | 10,253,791 |
| Feb 28 2024 | 39.24 | -2.31 | -5.56% | 37.60 | 40.09 | 37.55 | 4,533,771 |
| Feb 27 2024 | 41.55 | -0.95 | -2.24% | 42.30 | 42.75 | 41.49 | 1,747,072 |
| Feb 26 2024 | 42.50 | 0.14 | 0.33% | 43.00 | 43.00 | 42.19 | 1,540,524 |
| Feb 23 2024 | 42.36 | 0.07 | 0.17% | 42.47 | 42.78 | 41.57 | 1,482,786 |
| Feb 22 2024 | 42.29 | 0.68 | 1.63% | 42.41 | 42.70 | 41.93 | 937,529 |
| Feb 21 2024 | 41.61 | 0.30 | 0.73% | 40.67 | 41.69 | 40.11 | 1,279,895 |
| Feb 20 2024 | 41.31 | -0.78 | -1.85% | 41.67 | 41.75 | 40.91 | 1,206,400 |
| Feb 16 2024 | 42.09 | 0.37 | 0.89% | 41.48 | 42.55 | 41.35 | 1,129,789 |
| Feb 15 2024 | 41.72 | 0.22 | 0.53% | 41.96 | 41.96 | 41.43 | 623,966 |
| Feb 14 2024 | 41.50 | 1.27 | 3.16% | 40.80 | 41.589 | 40.52 | 992,721 |
| Feb 13 2024 | 40.23 | -1.04 | -2.52% | 40.03 | 41.11 | 39.3401 | 1,260,204 |
