DBVT(DBVT)
DBVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $15.05 | $15.37 | $14.25 | $14.70 | 566,200 |
| 7/16/2026 | $15.82 | $16.10 | $14.77 | $14.86 | 379,100 |
| 7/15/2026 | $15.74 | $16.03 | $15.24 | $15.71 | 142,941 |
| 7/14/2026 | $15.98 | $16.70 | $15.87 | $15.92 | 252,506 |
| 7/13/2026 | $16.20 | $16.48 | $15.63 | $15.98 | 129,643 |
| 7/10/2026 | $16.19 | $16.61 | $15.95 | $16.49 | 151,100 |
| 7/9/2026 | $16.71 | $16.71 | $16.00 | $16.08 | 109,735 |
| 7/8/2026 | $17.10 | $17.43 | $16.27 | $16.75 | 137,321 |
| 7/7/2026 | $16.05 | $17.39 | $15.78 | $17.35 | 366,103 |
| 7/6/2026 | $15.80 | $16.03 | $15.04 | $15.61 | 159,101 |
| 7/2/2026 | $15.83 | $16.41 | $15.57 | $15.82 | 195,922 |
| 7/1/2026 | $16.40 | $16.58 | $15.24 | $15.73 | 266,205 |
| 6/30/2026 | $15.80 | $16.45 | $15.56 | $16.40 | 240,925 |
| 6/29/2026 | $16.86 | $17.25 | $15.95 | $16.00 | 507,725 |
| 6/26/2026 | $15.68 | $16.48 | $15.62 | $16.01 | 208,800 |
| 6/25/2026 | $16.09 | $16.72 | $15.87 | $16.02 | 716,400 |
| 6/24/2026 | $16.18 | $16.28 | $15.35 | $15.60 | 436,900 |
| 6/23/2026 | $15.69 | $16.58 | $15.69 | $16.11 | 376,501 |
| 6/22/2026 | $15.78 | $16.14 | $15.43 | $15.70 | 437,589 |
| 6/18/2026 | $16.64 | $16.74 | $15.40 | $15.53 | 320,300 |
| 6/17/2026 | $16.81 | $16.94 | $15.94 | $16.28 | 225,100 |
| 6/16/2026 | $18.31 | $18.31 | $16.29 | $16.75 | 160,831 |
| 6/15/2026 | $17.68 | $18.50 | $17.62 | $18.12 | 176,081 |
| 6/12/2026 | $16.81 | $17.73 | $16.37 | $17.42 | 991,701 |
| 6/11/2026 | $16.05 | $16.80 | $16.05 | $16.54 | 92,219 |
| 6/10/2026 | $15.64 | $16.31 | $15.62 | $16.04 | 297,800 |
| 6/9/2026 | $16.14 | $16.25 | $15.77 | $16.03 | 117,916 |
| 6/8/2026 | $16.75 | $16.78 | $15.84 | $16.00 | 178,500 |
| 6/5/2026 | $17.06 | $17.26 | $16.41 | $16.59 | 273,500 |
| 6/4/2026 | $17.38 | $17.97 | $17.01 | $17.58 | 173,347 |
| 6/3/2026 | $17.88 | $18.05 | $17.23 | $17.70 | 162,600 |
| 6/2/2026 | $18.11 | $18.33 | $17.40 | $18.23 | 251,700 |
| 6/1/2026 | $18.52 | $18.98 | $18.32 | $18.80 | 180,928 |
| 5/29/2026 | $18.75 | $19.81 | $18.64 | $19.10 | 270,300 |
| 5/28/2026 | $18.63 | $19.07 | $18.43 | $18.99 | 420,300 |
| 5/27/2026 | $18.50 | $19.24 | $18.27 | $18.50 | 1.07M |
| 5/26/2026 | $18.39 | $18.66 | $18.13 | $18.16 | 175,219 |
| 5/22/2026 | $18.80 | $18.80 | $18.03 | $18.18 | 93,032 |
| 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 |