Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DVA	143.00	145.04	131.27	134.45	-7.75	2,541,404	25,776	131.00	147.75
2024-05-02	Z	DVA	141.37	143.23	139.72	142.24	2.467	1,892,571	20,323	141.70	151.00
2024-05-01	Z	DVA	138.11	140.75	136.35	139.75	0.69	1,127,664	12,951	140.30	142.65
2024-04-30	Z	DVA	137.62	139.48	137.14	139.01	0.91	947,434	11,958	137.00	143.49
2024-04-29	Z	DVA	133.23	139.24	133.23	138.14	4.685	990,809	13,330	137.71	141.80
2024-04-26	Z	DVA	131.70	134.01	130.96	133.51	0.78	477,673	8,640	132.56	135.73
2024-04-25	Z	DVA	132.57	133.18	131.34	132.77	0.05	519,286	7,931	117.00	140.00
2024-04-24	Z	DVA	133.10	134.285	132.73	132.74	-1.17	472,882	7,001	131.78	135.65
2024-04-23	Z	DVA	133.01	135.7125	132.90	133.91	1.43	402,045	7,184	133.95	135.78
2024-04-22	Z	DVA	128.75	132.72	128.69	132.52	4.74	673,396	9,792	130.09	132.78
2024-04-19	Z	DVA	126.81	128.535	125.97	127.82	1.68	487,093	7,796	127.09	128.30
2024-04-18	Z	DVA	127.60	128.57	125.64	126.11	-1.56	749,549	8,801	125.35	126.55
2024-04-17	Z	DVA	130.64	130.64	126.84	127.64	-2.13	555,041	7,806	97.88	146.97
2024-04-16	Z	DVA	130.48	130.98	128.69	129.78	-0.13	345,869	7,327	128.15	130.78
2024-04-15	Z	DVA	132.12	133.077	129.86	129.91	-0.51	451,189	6,786	129.78	132.78
2024-04-12	Z	DVA	130.70	131.82	129.5201	130.42	-0.9575	513,129	7,650	129.65	130.86
2024-04-11	Z	DVA	132.61	132.61	130.7801	131.40	-0.69	342,290	7,497	130.83	132.05
2024-04-10	Z	DVA	133.01	134.48	131.99	132.06	-1.98	454,517	6,186	131.78	133.85
2024-04-09	Z	DVA	134.60	134.81	133.19	134.08	0.34	310,549	7,064	133.65	134.48
2024-04-08	Z	DVA	133.72	134.235	132.48	133.73	0.11	383,108	5,894	133.17	134.39
2024-04-05	Z	DVA	133.18	134.41	132.35	133.61	0.74	474,735	7,107	132.99	134.22
2024-04-04	Z	DVA	136.40	136.40	132.72	132.95	-2.42	555,422	8,977	132.47	133.69
2024-04-03	Z	DVA	135.15	136.285	134.905	135.29	0.24	489,668	8,239	133.35	137.61
2024-04-02	Z	DVA	134.74	136.16	131.81	135.04	-2.82	926,447	11,741	132.78	137.55
2024-04-01	Z	DVA	138.14	138.25	136.03	137.84	-0.17	455,939	6,250	136.01	138.03
2024-03-29	Z	DVA	137.00	138.14	136.955	138.05	1.12	0	0	137.47	138.70
2024-03-28	Z	DVA	137.00	138.14	136.955	138.05	1.12	608,797	7,152	137.47	138.70
2024-03-27	Z	DVA	136.41	137.00	135.69	136.85	1.60	251,918	4,599	122.55	140.85
2024-03-26	Z	DVA	135.00	136.63	134.795	135.25	0.52	431,141	6,412	134.86	136.09
2024-03-25	Z	DVA	135.31	136.19	134.28	134.77	0.71	504,591	7,535	134.60	135.47
2024-03-22	Z	DVA	136.40	136.86	133.16	134.11	-2.2125	603,201	8,301	133.45	134.67
2024-03-21	Z	DVA	138.93	139.3539	135.00	136.24	-2.57	704,355	9,681	135.78	136.48
2024-03-20	Z	DVA	138.47	139.38	137.20	138.78	0.483	626,018	8,403	138.51	141.00
2024-03-19	Z	DVA	137.17	138.78	137.17	138.33	1.28	620,782	7,668	129.00	150.88
2024-03-18	Z	DVA	135.26	138.711	134.08	137.02	0.33	830,204	10,932	134.03	141.54
2024-03-15	Z	DVA	133.90	136.72	133.01	136.65	0.62	4,320,667	11,960	132.73	140.37
2024-03-14	Z	DVA	138.14	138.57	134.84	136.00	-2.28	558,550	8,279	135.16	136.38
2024-03-13	Z	DVA	139.50	141.54	136.715	138.27	-0.93	1,043,268	12,954	138.12	139.00
2024-03-12	Z	DVA	135.84	139.72	135.7969	139.21	3.41	949,993	10,839	138.70	139.78
2024-03-11	Z	DVA	134.34	137.91	134.26	135.82	0.68	811,358	11,030	134.69	141.90
2024-03-08	Z	DVA	134.08	136.60	134.08	135.17	1.105	494,940	8,668	132.78	136.85
2024-03-07	Z	DVA	132.58	135.69	132.34	134.08	2.06	645,661	9,713	133.57	134.66
2024-03-06	Z	DVA	133.04	134.895	130.8801	131.98	-2.68	898,808	12,298	131.18	131.97
2024-03-05	Z	DVA	133.40	136.29	132.00	134.65	8.90	1,990,740	18,317	134.07	135.17
2024-03-04	Z	DVA	126.46	128.31	124.7801	125.73	-1.20	717,862	11,153	125.03	126.10
2024-03-01	Z	DVA	126.365	127.26	124.79	126.92	-0.05	835,400	11,077	126.20	127.27
2024-02-29	Z	DVA	127.21	127.905	125.69	126.97	-0.015	1,041,200	8,945	125.22	132.07
2024-02-28	Z	DVA	127.58	128.715	126.07	126.97	-0.63	706,665	8,669	124.20	128.50
2024-02-27	Z	DVA	124.53	128.04	124.42	127.60	2.62	854,328	10,219	124.20	133.00
2024-02-26	Z	DVA	126.55	126.79	124.90	124.96	-0.35	625,182	7,839	124.38	125.44
2024-02-23	Z	DVA	122.95	125.47	122.65	125.26	2.38	630,524	8,828	124.55	125.61
2024-02-22	Z	DVA	121.15	123.31	120.78	122.87	1.97	793,713	8,958	122.61	124.20
2024-02-21	Z	DVA	122.03	122.51	119.42	120.89	-2.17	945,058	11,593	119.03	123.30
2024-02-20	Z	DVA	122.17	123.44	120.94	123.00	0.77	865,247	9,202	119.00	123.03
2024-02-19	Z	DVA	119.29	124.28	118.6001	122.22	2.39	0	0	120.00	122.00
2024-02-16	Z	DVA	119.29	124.28	118.6001	122.22	2.39	1,065,200	13,092	120.00	122.00
2024-02-15	Z	DVA	123.70	124.86	118.56	119.87	-3.55	1,458,395	14,224	119.23	119.89
2024-02-14	Z	DVA	123.00	128.28	120.59	123.41	9.82	2,896,598	25,864	119.00	132.00
2024-02-13	Z	DVA	112.28	115.31	111.10	113.60	-0.66	1,488,003	17,284	118.70	119.99
2024-02-12	Z	DVA	110.27	114.585	108.76	114.30	4.43	1,609,978	14,940	113.64	115.20
2024-02-09	Z	DVA	110.86	111.28	109.73	109.86	-0.95	788,695	9,074	109.32	110.30
2024-02-08	Z	DVA	111.17	111.285	109.71	110.82	-0.84	602,685	7,400	110.31	111.30
2024-02-07	Z	DVA	112.09	113.705	111.41	111.61	-0.47	711,338	8,156	99.69	113.39
2024-02-06	Z	DVA	110.98	112.84	110.825	112.08	1.33	847,702	9,109	111.56	112.55