DVOL(DVOL)
DVOL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $37.67 | $37.87 | $37.67 | $37.75 | 1,424 |
| 7/30/2026 | $37.51 | $37.70 | $37.33 | $37.70 | 2,200 |
| 7/29/2026 | $37.92 | $37.94 | $37.45 | $37.45 | 3,723 |
| 7/28/2026 | $38.12 | $38.16 | $37.98 | $38.14 | 11,744 |
| 7/27/2026 | $38.07 | $38.07 | $37.95 | $37.99 | 1,224 |
| 7/24/2026 | $37.83 | $38.03 | $37.81 | $37.92 | 6,400 |
| 7/23/2026 | $37.59 | $37.67 | $37.51 | $37.53 | 4,721 |
| 7/22/2026 | $37.54 | $37.81 | $37.54 | $37.72 | 7,400 |
| 7/21/2026 | $37.41 | $37.57 | $37.40 | $37.50 | 3,712 |
| 7/20/2026 | $37.74 | $37.74 | $37.31 | $37.39 | 19,336 |
| 7/17/2026 | $37.60 | $37.62 | $37.55 | $37.62 | 1,110 |
| 7/16/2026 | $37.52 | $37.71 | $37.52 | $37.71 | 900 |
| 7/15/2026 | $37.15 | $37.21 | $37.11 | $37.14 | 3,400 |
| 7/14/2026 | $37.16 | $37.29 | $37.10 | $37.17 | 4,300 |
| 7/13/2026 | $37.12 | $37.19 | $37.12 | $37.16 | 3,313 |
| 7/10/2026 | $37.07 | $37.12 | $36.99 | $37.12 | 4,300 |
| 7/9/2026 | $37.07 | $37.07 | $36.97 | $36.97 | 1,639 |
| 7/8/2026 | $37.15 | $37.15 | $37.07 | $37.07 | 1,300 |
| 7/7/2026 | $37.30 | $37.37 | $37.20 | $37.32 | 2,107 |
| 7/6/2026 | $36.90 | $37.05 | $36.82 | $37.02 | 6,000 |
| 7/2/2026 | $36.64 | $36.92 | $36.64 | $36.90 | 5,800 |
| 7/1/2026 | $36.47 | $36.67 | $36.47 | $36.50 | 4,531 |
| 6/30/2026 | $36.42 | $36.69 | $36.42 | $36.54 | 11,900 |
| 6/29/2026 | $36.70 | $36.70 | $36.42 | $36.49 | 56,200 |
| 6/26/2026 | $36.73 | $36.78 | $36.73 | $36.76 | 2,703 |
| 6/25/2026 | $36.75 | $36.84 | $36.73 | $36.74 | 7,800 |
| 6/24/2026 | $36.66 | $36.82 | $36.66 | $36.70 | 1,300 |
| 6/23/2026 | $36.51 | $36.70 | $36.51 | $36.67 | 3,100 |
| 6/22/2026 | $36.27 | $36.45 | $36.27 | $36.41 | 1,600 |
| 6/18/2026 | $36.25 | $36.25 | $36.08 | $36.18 | 3,400 |
| 6/17/2026 | $36.56 | $36.58 | $36.26 | $36.26 | 3,600 |
| 6/16/2026 | $36.53 | $36.64 | $36.53 | $36.64 | 1,700 |
| 6/15/2026 | $36.61 | $36.62 | $36.46 | $36.46 | 9,513 |
| 6/12/2026 | $36.42 | $36.67 | $36.42 | $36.60 | 4,346 |
| 6/11/2026 | $36.33 | $36.43 | $36.24 | $36.31 | 4,631 |
| 6/10/2026 | $36.15 | $36.44 | $36.13 | $36.16 | 3,961 |
| 6/9/2026 | $35.73 | $36.04 | $35.73 | $36.04 | 5,400 |
| 6/8/2026 | $35.89 | $35.89 | $35.58 | $35.58 | 4,100 |
| 6/5/2026 | $36.04 | $36.05 | $35.93 | $35.93 | 2,300 |
| 6/4/2026 | $35.72 | $35.87 | $35.72 | $35.78 | 4,027 |
| 6/3/2026 | $35.37 | $35.73 | $35.37 | $35.57 | 5,841 |
| 6/2/2026 | $35.18 | $35.42 | $35.18 | $35.42 | 11,200 |
| 6/1/2026 | $35.33 | $35.41 | $35.27 | $35.27 | 4,806 |
| 5/29/2026 | $35.80 | $35.82 | $35.72 | $35.72 | 38,800 |
| 5/28/2026 | $36.18 | $36.18 | $36.05 | $36.05 | 3,230 |
| 5/27/2026 | $36.41 | $36.41 | $36.25 | $36.25 | 1,900 |
| 5/26/2026 | $36.60 | $36.60 | $36.55 | $36.59 | 1,100 |
| 5/22/2026 | $36.47 | $36.58 | $36.43 | $36.58 | 2,200 |
| 5/21/2026 | $36.39 | $36.45 | $36.29 | $36.39 | 12,759 |
| 5/20/2026 | $36.69 | $36.70 | $36.62 | $36.62 | 8,500 |
| 5/19/2026 | $36.54 | $36.66 | $36.41 | $36.54 | 95,039 |
| 5/18/2026 | $36.35 | $36.68 | $36.35 | $36.66 | 6,036 |
| 5/15/2026 | $36.72 | $36.72 | $36.37 | $36.37 | 2,400 |
| 5/14/2026 | $36.81 | $36.81 | $36.76 | $36.76 | 1,467 |
| 5/13/2026 | $36.52 | $36.71 | $36.44 | $36.66 | 7,079 |
| 5/12/2026 | $36.26 | $36.66 | $36.26 | $36.60 | 2,531 |
| 5/11/2026 | $36.32 | $36.40 | $36.28 | $36.37 | 6,700 |
| 5/8/2026 | $36.38 | $36.41 | $36.28 | $36.28 | 5,600 |
| 5/7/2026 | $36.44 | $36.47 | $36.43 | $36.43 | 1,200 |
| 5/6/2026 | $36.78 | $36.89 | $36.74 | $36.80 | 71,900 |
| 5/5/2026 | $36.83 | $37.01 | $36.83 | $36.88 | 3,411 |