DSV.CODSV.CO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1745.50 | $1778.00 | $1715.50 | $1778.00 | 552,535 |
| 1/14/2026 | $1750.00 | $1757.00 | $1715.50 | $1745.50 | 592,276 |
| 1/13/2026 | $1700.00 | $1734.00 | $1696.50 | $1727.00 | 468,637 |
| 1/12/2026 | $1680.00 | $1699.00 | $1667.00 | $1685.00 | 218,690 |
| 1/9/2026 | $1657.00 | $1681.50 | $1657.00 | $1681.50 | 251,230 |
| 1/8/2026 | $1669.00 | $1672.50 | $1660.50 | $1668.00 | 267,392 |
| 1/7/2026 | $1690.00 | $1693.00 | $1666.50 | $1684.50 | 354,997 |
| 1/6/2026 | $1645.00 | $1671.00 | $1639.00 | $1671.00 | 400,658 |
| 1/5/2026 | $1606.00 | $1637.50 | $1595.00 | $1632.00 | 231,929 |
| 1/2/2026 | $1611.00 | $1615.00 | $1588.50 | $1600.00 | 147,292 |
| 12/30/2025 | $1619.50 | $1620.50 | $1597.00 | $1615.00 | 217,980 |
| 12/29/2025 | $1587.00 | $1616.50 | $1580.00 | $1614.00 | 246,471 |
| 12/23/2025 | $1580.00 | $1593.00 | $1566.00 | $1592.50 | 133,759 |
| 12/22/2025 | $1573.00 | $1588.00 | $1569.50 | $1575.00 | 159,618 |
| 12/19/2025 | $1571.00 | $1581.50 | $1560.00 | $1581.50 | 660,517 |
| 12/18/2025 | $1549.00 | $1577.50 | $1543.00 | $1574.00 | 368,512 |
| 12/17/2025 | $1575.00 | $1579.50 | $1544.00 | $1556.00 | 288,532 |
| 12/16/2025 | $1559.00 | $1574.00 | $1550.00 | $1570.00 | 429,079 |
| 12/15/2025 | $1618.00 | $1639.00 | $1570.00 | $1570.00 | 803,920 |
| 12/12/2025 | $1622.00 | $1639.50 | $1613.00 | $1634.00 | 538,512 |
| 12/11/2025 | $1584.50 | $1623.00 | $1580.50 | $1619.50 | 337,050 |
| 12/10/2025 | $1556.50 | $1582.50 | $1551.00 | $1576.00 | 237,577 |
| 12/9/2025 | $1550.00 | $1561.50 | $1543.00 | $1557.00 | 298,532 |
| 12/8/2025 | $1526.00 | $1559.00 | $1526.00 | $1550.00 | 193,388 |
| 12/5/2025 | $1532.00 | $1533.50 | $1508.50 | $1533.00 | 159,530 |
| 12/4/2025 | $1537.00 | $1550.50 | $1529.00 | $1530.00 | 223,328 |
| 12/3/2025 | $1498.00 | $1531.00 | $1495.50 | $1522.00 | 298,931 |
| 12/2/2025 | $1480.50 | $1503.50 | $1467.50 | $1503.50 | 315,642 |
| 12/1/2025 | $1476.50 | $1481.00 | $1458.50 | $1476.00 | 288,710 |
| 11/28/2025 | $1457.00 | $1472.50 | $1442.50 | $1467.50 | 284,215 |
| 11/27/2025 | $1416.50 | $1472.00 | $1416.50 | $1465.50 | 246,778 |
| 11/26/2025 | $1401.50 | $1424.00 | $1389.00 | $1422.00 | 318,798 |
| 11/25/2025 | $1393.00 | $1395.00 | $1363.00 | $1388.00 | 280,276 |
| 11/24/2025 | $1402.50 | $1408.50 | $1378.50 | $1399.00 | 746,047 |
| 11/21/2025 | $1364.50 | $1395.50 | $1360.00 | $1389.50 | 236,858 |
| 11/20/2025 | $1411.00 | $1414.00 | $1388.00 | $1388.00 | 233,613 |
| 11/19/2025 | $1364.00 | $1405.50 | $1364.00 | $1394.00 | 236,897 |
| 11/18/2025 | $1382.00 | $1387.50 | $1356.00 | $1359.00 | 288,020 |
| 11/17/2025 | $1408.50 | $1416.00 | $1399.00 | $1399.50 | 167,390 |
| 11/14/2025 | $1431.00 | $1440.00 | $1405.00 | $1412.50 | 166,748 |
| 11/13/2025 | $1482.50 | $1483.50 | $1441.00 | $1446.50 | 212,819 |
| 11/12/2025 | $1465.00 | $1488.00 | $1462.50 | $1477.00 | 286,881 |
| 11/11/2025 | $1432.00 | $1469.00 | $1431.50 | $1465.00 | 300,870 |
| 11/10/2025 | $1410.00 | $1441.00 | $1405.50 | $1429.50 | 378,288 |
| 11/7/2025 | $1416.00 | $1429.50 | $1379.00 | $1389.50 | 231,321 |
| 11/6/2025 | $1403.00 | $1414.00 | $1396.00 | $1406.00 | 247,153 |
| 11/5/2025 | $1375.50 | $1414.50 | $1369.00 | $1407.00 | 266,724 |
| 11/4/2025 | $1373.00 | $1396.50 | $1360.00 | $1385.50 | 299,047 |
| 11/3/2025 | $1383.50 | $1400.50 | $1378.00 | $1395.50 | 229,534 |
| 10/31/2025 | $1376.50 | $1389.50 | $1375.00 | $1375.00 | 246,276 |
| 10/30/2025 | $1410.00 | $1416.00 | $1377.00 | $1377.00 | 232,250 |
| 10/29/2025 | $1405.00 | $1419.50 | $1400.00 | $1410.00 | 252,948 |
| 10/28/2025 | $1417.00 | $1449.00 | $1406.50 | $1406.50 | 332,540 |
| 10/27/2025 | $1408.50 | $1416.00 | $1388.00 | $1413.50 | 523,726 |
| 10/24/2025 | $1420.00 | $1420.00 | $1385.00 | $1385.00 | 371,154 |
| 10/23/2025 | $1430.00 | $1431.50 | $1384.50 | $1420.50 | 569,912 |
| 10/22/2025 | $1338.50 | $1344.00 | $1323.50 | $1330.00 | 321,863 |
| 10/21/2025 | $1353.00 | $1353.50 | $1326.00 | $1345.50 | 211,773 |
| 10/20/2025 | $1345.00 | $1352.50 | $1329.50 | $1351.00 | 219,979 |
| 10/17/2025 | $1329.00 | $1341.50 | $1305.00 | $1333.00 | 214,113 |