DVA(DVA)
DVA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $145.02 | $148.79 | $145.02 | $148.13 | 779,518 |
| 4/15/2026 | $148.61 | $149.32 | $143.07 | $144.57 | 844,423 |
| 4/14/2026 | $150.79 | $151.96 | $149.10 | $149.45 | 449,000 |
| 4/13/2026 | $149.76 | $151.96 | $148.82 | $151.56 | 411,600 |
| 4/10/2026 | $150.46 | $151.30 | $149.26 | $150.05 | 456,096 |
| 4/9/2026 | $147.88 | $151.61 | $147.88 | $150.68 | 556,100 |
| 4/8/2026 | $151.31 | $153.00 | $148.29 | $148.44 | 737,400 |
| 4/7/2026 | $150.67 | $151.64 | $148.91 | $149.70 | 652,639 |
| 4/6/2026 | $144.76 | $150.22 | $144.76 | $150.12 | 640,500 |
| 4/2/2026 | $150.22 | $151.19 | $144.77 | $145.58 | 1.14M |
| 4/1/2026 | $152.84 | $153.72 | $150.32 | $150.34 | 978,200 |
| 3/31/2026 | $153.45 | $155.00 | $152.08 | $153.69 | 852,779 |
| 3/30/2026 | $155.34 | $155.34 | $152.23 | $152.37 | 623,405 |
| 3/27/2026 | $157.01 | $157.01 | $153.83 | $154.43 | 575,055 |
| 3/26/2026 | $155.17 | $157.18 | $154.59 | $156.76 | 591,832 |
| 3/25/2026 | $153.57 | $155.61 | $152.06 | $155.11 | 539,380 |
| 3/24/2026 | $152.20 | $154.69 | $151.45 | $153.28 | 586,639 |
| 3/23/2026 | $152.50 | $153.14 | $150.71 | $152.21 | 728,000 |
| 3/20/2026 | $148.87 | $152.49 | $148.87 | $149.31 | 2.29M |
| 3/19/2026 | $149.79 | $152.18 | $148.83 | $149.76 | 745,601 |
| 3/18/2026 | $150.00 | $152.26 | $148.81 | $148.83 | 858,886 |
| 3/17/2026 | $149.10 | $152.43 | $149.10 | $149.98 | 763,000 |
| 3/16/2026 | $150.00 | $151.80 | $147.76 | $148.22 | 1.04M |
| 3/13/2026 | $153.08 | $153.77 | $146.09 | $150.72 | 1.27M |
| 3/12/2026 | $153.86 | $157.20 | $152.31 | $153.06 | 1.33M |
| 3/11/2026 | $150.10 | $155.45 | $148.81 | $154.81 | 1.27M |
| 3/10/2026 | $151.90 | $154.18 | $149.87 | $151.55 | 662,613 |
| 3/9/2026 | $150.00 | $153.41 | $147.21 | $152.56 | 1.04M |
| 3/6/2026 | $150.27 | $151.33 | $147.47 | $150.76 | 803,300 |
| 3/5/2026 | $152.59 | $152.84 | $148.13 | $149.94 | 876,472 |
| 3/4/2026 | $152.41 | $155.29 | $150.51 | $154.79 | 542,550 |
| 3/3/2026 | $151.76 | $152.85 | $148.52 | $152.27 | 637,300 |
| 3/2/2026 | $155.07 | $159.42 | $153.79 | $153.98 | 978,718 |
| 2/27/2026 | $152.03 | $157.91 | $151.87 | $156.30 | 1.08M |
| 2/26/2026 | $149.72 | $153.23 | $149.72 | $152.54 | 893,337 |
| 2/25/2026 | $151.35 | $152.50 | $146.00 | $149.51 | 802,425 |
| 2/24/2026 | $150.50 | $151.39 | $146.67 | $150.91 | 697,100 |
| 2/23/2026 | $152.51 | $154.50 | $150.30 | $151.28 | 616,300 |
| 2/20/2026 | $147.91 | $151.51 | $147.60 | $150.73 | 883,628 |
| 2/19/2026 | $148.03 | $148.76 | $146.51 | $147.34 | 629,700 |
| 2/18/2026 | $149.71 | $150.41 | $146.08 | $147.75 | 719,300 |
| 2/17/2026 | $149.35 | $152.67 | $149.20 | $150.41 | 1.04M |
| 2/13/2026 | $148.05 | $149.95 | $146.34 | $148.95 | 1.13M |
| 2/12/2026 | $144.34 | $152.76 | $144.34 | $149.97 | 1.84M |
| 2/11/2026 | $139.89 | $145.20 | $139.21 | $144.27 | 1.15M |
| 2/10/2026 | $138.86 | $141.56 | $138.55 | $139.28 | 865,447 |
| 2/9/2026 | $140.00 | $141.50 | $136.19 | $137.64 | 1.49M |
| 2/6/2026 | $149.00 | $151.42 | $139.54 | $140.83 | 2.26M |
| 2/5/2026 | $143.68 | $150.45 | $142.51 | $149.22 | 2.23M |
| 2/4/2026 | $136.06 | $147.60 | $135.90 | $142.06 | 3.05M |
| 2/3/2026 | $128.00 | $139.86 | $125.00 | $134.73 | 4.81M |
| 2/2/2026 | $109.06 | $111.33 | $108.88 | $111.19 | 2.44M |
| 1/30/2026 | $107.12 | $109.50 | $105.41 | $109.34 | 1.10M |
| 1/29/2026 | $106.00 | $107.76 | $105.51 | $107.24 | 1.15M |
| 1/28/2026 | $104.75 | $106.85 | $104.06 | $105.88 | 710,344 |
| 1/27/2026 | $106.79 | $106.96 | $105.03 | $105.61 | 750,200 |
| 1/26/2026 | $108.40 | $108.61 | $106.70 | $107.51 | 583,317 |
| 1/23/2026 | $108.64 | $109.16 | $107.40 | $108.12 | 1.03M |
| 1/22/2026 | $107.33 | $110.43 | $107.20 | $109.17 | 904,400 |
| 1/21/2026 | $103.90 | $106.69 | $103.90 | $106.30 | 970,500 |
| 1/20/2026 | $103.91 | $105.12 | $103.48 | $103.93 | 925,500 |