DBVT(DBVT)
DBVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $18.80 | $18.80 | $18.03 | $18.18 | 92,911 |
| 5/21/2026 | $18.25 | $18.78 | $18.06 | $18.57 | 168,105 |
| 5/20/2026 | $18.61 | $18.90 | $18.37 | $18.54 | 108,200 |
| 5/19/2026 | $18.51 | $18.75 | $18.32 | $18.51 | 118,121 |
| 5/18/2026 | $19.33 | $19.57 | $18.44 | $18.75 | 174,400 |
| 5/15/2026 | $19.75 | $19.91 | $19.45 | $19.65 | 67,000 |
| 5/14/2026 | $19.92 | $20.00 | $19.46 | $19.84 | 175,000 |
| 5/13/2026 | $19.70 | $19.91 | $19.00 | $19.60 | 196,300 |
| 5/12/2026 | $20.72 | $20.92 | $19.72 | $20.00 | 174,600 |
| 5/11/2026 | $20.09 | $20.92 | $20.01 | $20.36 | 173,821 |
| 5/8/2026 | $19.68 | $19.91 | $19.65 | $19.73 | 127,428 |
| 5/7/2026 | $20.30 | $20.40 | $19.60 | $19.99 | 108,100 |
| 5/6/2026 | $20.32 | $20.47 | $19.87 | $20.10 | 291,310 |
| 5/5/2026 | $20.27 | $20.65 | $19.22 | $19.49 | 249,104 |
| 5/4/2026 | $19.41 | $19.83 | $18.92 | $19.47 | 354,400 |
| 5/1/2026 | $21.20 | $21.20 | $19.80 | $19.87 | 153,641 |
| 4/30/2026 | $20.84 | $21.38 | $20.72 | $21.00 | 243,799 |
| 4/29/2026 | $20.93 | $21.00 | $20.29 | $20.30 | 105,834 |
| 4/28/2026 | $20.81 | $21.05 | $20.57 | $20.80 | 161,110 |
| 4/27/2026 | $20.03 | $20.69 | $20.03 | $20.39 | 160,900 |
| 4/24/2026 | $19.62 | $20.05 | $19.32 | $19.80 | 152,900 |
| 4/23/2026 | $19.46 | $19.69 | $19.15 | $19.34 | 163,700 |
| 4/22/2026 | $19.86 | $20.13 | $19.27 | $19.64 | 292,236 |
| 4/21/2026 | $21.13 | $21.42 | $19.88 | $19.97 | 386,500 |
| 4/20/2026 | $21.10 | $21.35 | $20.50 | $21.00 | 293,700 |
| 4/17/2026 | $21.33 | $21.59 | $20.89 | $21.34 | 236,644 |
| 4/16/2026 | $21.06 | $21.06 | $20.46 | $20.61 | 77,534 |
| 4/15/2026 | $21.95 | $21.95 | $21.07 | $21.25 | 193,200 |
| 4/14/2026 | $22.64 | $23.04 | $21.56 | $21.64 | 311,448 |
| 4/13/2026 | $20.72 | $22.37 | $20.72 | $22.14 | 394,440 |
| 4/10/2026 | $20.87 | $21.24 | $20.35 | $20.59 | 182,000 |
| 4/9/2026 | $20.97 | $21.50 | $20.97 | $21.40 | 117,700 |
| 4/8/2026 | $21.15 | $21.77 | $20.69 | $21.51 | 118,800 |
| 4/7/2026 | $20.32 | $20.96 | $19.98 | $20.45 | 191,200 |
| 4/6/2026 | $20.77 | $21.00 | $20.07 | $20.36 | 159,700 |
| 4/2/2026 | $20.21 | $21.33 | $19.77 | $21.06 | 446,600 |
| 4/1/2026 | $21.29 | $21.84 | $20.34 | $20.50 | 404,662 |
| 3/31/2026 | $19.89 | $21.33 | $19.89 | $20.89 | 395,227 |
| 3/30/2026 | $19.56 | $20.26 | $19.10 | $19.56 | 201,200 |
| 3/27/2026 | $20.77 | $21.59 | $19.70 | $20.00 | 275,602 |
| 3/26/2026 | $19.75 | $20.65 | $19.65 | $20.21 | 200,405 |
| 3/25/2026 | $20.21 | $20.58 | $19.72 | $20.27 | 348,400 |
| 3/24/2026 | $19.59 | $19.88 | $18.98 | $19.55 | 210,043 |
| 3/23/2026 | $19.75 | $20.32 | $19.41 | $20.19 | 201,394 |
| 3/20/2026 | $19.86 | $20.06 | $18.87 | $19.09 | 294,500 |
| 3/19/2026 | $18.93 | $19.58 | $18.93 | $19.45 | 129,208 |
| 3/18/2026 | $19.80 | $19.91 | $19.24 | $19.45 | 180,400 |
| 3/17/2026 | $20.23 | $20.36 | $19.06 | $19.84 | 171,427 |
| 3/16/2026 | $20.49 | $20.70 | $19.98 | $20.36 | 213,100 |
| 3/13/2026 | $21.49 | $21.49 | $20.05 | $20.53 | 400,100 |
| 3/12/2026 | $21.09 | $21.12 | $19.50 | $20.06 | 542,500 |
| 3/11/2026 | $22.37 | $22.88 | $18.61 | $20.71 | 718,705 |
| 3/10/2026 | $23.35 | $24.05 | $23.00 | $23.54 | 293,052 |
| 3/9/2026 | $22.19 | $23.40 | $22.08 | $22.90 | 212,300 |
| 3/6/2026 | $21.47 | $22.75 | $21.42 | $21.87 | 358,000 |
| 3/5/2026 | $22.88 | $22.94 | $21.35 | $22.08 | 276,100 |
| 3/4/2026 | $21.96 | $22.80 | $21.52 | $22.79 | 173,800 |
| 3/3/2026 | $21.74 | $22.46 | $21.65 | $21.87 | 179,300 |
| 3/2/2026 | $21.17 | $23.47 | $21.17 | $23.25 | 316,716 |
| 2/27/2026 | $22.02 | $22.11 | $20.49 | $20.99 | 372,551 |
| 2/26/2026 | $22.13 | $22.13 | $21.24 | $21.52 | 120,300 |
| 2/25/2026 | $22.90 | $23.30 | $21.40 | $22.23 | 142,807 |
| 2/24/2026 | $21.42 | $22.45 | $21.29 | $22.27 | 81,310 |
| 2/23/2026 | $21.49 | $21.80 | $20.69 | $21.23 | 79,531 |