Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	DV	29.89	30.57	29.44	30.34	0.64	1,237,489	8,607	26.63	35.00
2024-05-01	Z	DV	29.40	30.32	29.18	29.72	0.38	1,241,607	10,308	26.43	35.56
2024-04-30	Z	DV	30.43	30.445	29.30	29.30	-1.30	2,892,759	12,572	29.00	32.54
2024-04-29	Z	DV	30.38	30.665	30.15	30.60	0.37	3,001,431	10,081	30.60	34.77
2024-04-26	Z	DV	30.55	30.78	30.17	30.23	0.09	1,071,333	8,591	29.62	34.17
2024-04-25	Z	DV	30.06	30.32	29.82	30.14	-0.665	1,579,112	8,108	27.40	44.62
2024-04-24	Z	DV	30.70	31.15	30.50	30.79	0.30	1,159,093	7,436	26.55	44.50
2024-04-23	Z	DV	29.72	30.67	29.56	30.49	0.88	1,884,491	11,564	26.55	44.51
2024-04-22	Z	DV	29.85	30.08	29.23	29.63	0.19	1,470,956	9,526	29.11	44.29
2024-04-19	Z	DV	30.01	30.35	29.36	29.43	-0.71	1,865,457	10,630	28.81	44.30
2024-04-18	Z	DV	30.07	30.93	29.96	30.14	0.11	1,353,348	10,505	29.11	34.01
2024-04-17	Z	DV	30.29	30.69	29.94	30.03	-0.132	1,809,283	10,808	29.95	34.84
2024-04-16	Z	DV	30.85	30.85	30.06	30.17	-0.62	1,719,238	11,334	30.17	44.15
2024-04-15	Z	DV	32.20	32.4408	30.79	30.79	-1.57	1,546,100	9,316	27.40	44.18
2024-04-12	Z	DV	32.73	32.86	32.23	32.36	-0.655	995,383	6,218	32.02	32.78
2024-04-11	Z	DV	33.40	33.6041	32.84	33.01	-0.29	1,643,753	7,572	32.20	37.99
2024-04-10	Z	DV	32.51	33.29	32.45	33.29	0.01	877,484	9,354	32.00	37.99
2024-04-09	Z	DV	32.84	33.505	32.84	33.28	0.44	1,224,389	9,747	33.01	37.99
2024-04-08	Z	DV	33.03	33.59	32.79	32.84	0.08	1,429,551	7,559	30.09	37.99
2024-04-05	Z	DV	33.23	33.47	32.385	32.76	-0.44	1,592,517	9,276	32.44	33.23
2024-04-04	Z	DV	33.50	34.39	33.15	33.20	-0.19	1,764,815	11,636	30.00	45.06
2024-04-03	Z	DV	33.39	33.89	33.06	33.38	-0.17	2,033,617	10,155	32.91	45.07
2024-04-02	Z	DV	33.05	33.62	33.00	33.55	-0.52	2,077,003	12,369	28.81	34.22
2024-04-01	Z	DV	35.09	35.55	33.85	34.07	-1.11	2,215,665	11,924	33.95	34.50
2024-03-29	Z	DV	32.88	35.57	32.88	35.16	2.24	0	0	35.16	35.65
2024-03-28	Z	DV	32.88	35.57	32.88	35.16	2.24	3,135,471	13,171	35.16	35.65
2024-03-27	Z	DV	33.46	33.46	32.77	32.91	-0.22	1,230,845	8,644	32.50	33.57
2024-03-26	Z	DV	33.50	33.63	33.05	33.13	-0.26	1,564,484	7,683	28.50	34.50
2024-03-25	Z	DV	33.89	33.92	33.38	33.38	-0.27	1,397,931	6,516	32.46	33.88
2024-03-22	Z	DV	33.79	33.97	33.495	33.65	0.05	1,088,108	5,005	33.60	34.06
2024-03-21	Z	DV	33.96	34.12	33.55	33.60	0.10	1,249,367	7,169	33.32	37.18
2024-03-20	Z	DV	33.66	33.84	33.16	33.50	0.065	1,914,070	8,250	33.53	34.17
2024-03-19	Z	DV	33.58	33.81	32.95	33.43	-0.50	1,608,744	8,315	32.19	34.50
2024-03-18	Z	DV	33.09	33.96	32.70	33.92	0.835	3,096,937	12,600	22.00	34.00
2024-03-15	Z	DV	32.87	33.73	32.75	33.09	0.205	3,383,250	11,636	31.62	33.37
2024-03-14	Z	DV	32.91	33.28	32.50	32.87	-0.08	2,017,929	10,103	32.90	34.45
2024-03-13	Z	DV	32.79	33.16	32.295	32.95	0.285	1,700,912	9,434	32.95	34.45
2024-03-12	Z	DV	32.15	33.015	31.71	32.63	0.45	1,689,559	11,867	30.10	34.50
2024-03-11	Z	DV	32.40	32.71	31.775	32.19	0.29	2,047,178	10,688	28.00	33.33
2024-03-08	Z	DV	31.70	32.375	31.44	31.89	0.04	3,332,094	14,964	27.40	33.50
2024-03-07	Z	DV	29.72	32.15	29.24	31.85	2.27	3,378,194	18,429	31.44	31.70
2024-03-06	Z	DV	30.30	30.45	29.2153	29.56	-0.565	2,917,791	12,341	29.10	30.60
2024-03-05	Z	DV	30.30	30.50	29.59	30.14	-0.71	2,102,368	13,565	26.25	31.50
2024-03-04	Z	DV	31.34	31.46	30.425	30.85	-0.584	2,650,241	18,749	30.10	32.03
2024-03-01	Z	DV	31.61	31.61	29.655	31.48	0.59	5,182,537	23,092	30.75	31.55
2024-02-29	Z	DV	31.62	34.20	30.78	30.89	-8.40	10,255,164	48,355	31.18	31.67
2024-02-28	Z	DV	37.60	40.09	37.55	39.24	-2.34	4,546,353	27,077	31.50	32.32
2024-02-27	Z	DV	42.30	42.75	41.49	41.55	-0.94	1,750,951	12,663	34.10	36.40
2024-02-26	Z	DV	43.00	43.00	42.19	42.50	0.135	1,542,872	9,840	41.65	43.37
2024-02-23	Z	DV	42.47	42.78	41.57	42.36	0.06	1,482,786	7,729	41.88	42.30
2024-02-22	Z	DV	42.41	42.70	41.93	42.29	0.68	937,429	5,830	39.90	43.14
2024-02-21	Z	DV	40.67	41.69	40.11	41.61	0.32	1,279,897	7,750	40.00	45.00
2024-02-20	Z	DV	41.67	41.75	40.91	41.31	-0.76	1,206,398	7,676	40.00	44.00
2024-02-19	Z	DV	41.48	42.55	41.35	42.09	0.36	0	0	41.12	44.81
2024-02-16	Z	DV	41.48	42.55	41.35	42.09	0.36	1,129,788	7,262	41.12	44.81
2024-02-15	Z	DV	41.96	41.96	41.43	41.72	0.21	624,171	4,679	37.84	44.79
2024-02-14	Z	DV	40.80	41.589	40.52	41.50	1.27	993,900	6,944	39.02	42.00
2024-02-13	Z	DV	40.03	41.11	39.3401	40.23	-1.0482	1,260,204	8,541	34.31	44.78
2024-02-12	Z	DV	41.55	42.12	41.25	41.27	-0.349	1,301,508	8,101	40.14	42.96
2024-02-09	Z	DV	42.72	42.72	41.08	41.62	-0.70	1,897,576	11,713	40.00	44.00
2024-02-08	Z	DV	41.66	42.98	41.50	42.33	0.86	1,537,114	9,172	37.64	46.00
2024-02-07	Z	DV	41.80	42.12	41.41	41.47	-0.075	1,741,126	10,003	40.00	42.10
2024-02-06	Z	DV	41.99	42.27	40.86	41.55	-0.29	1,198,003	6,458	38.47	42.62
2024-02-05	Z	DV	41.65	41.88	41.11	41.84	0.215	1,403,730	7,654	40.00	42.56