Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-12	Z	DVA	204.81	211.80	204.0608	208.66	4.65	936,589	14,455	208.17	209.48
2026-06-11	Z	DVA	200.00	205.42	198.365	203.83	5.30	849,674	13,603	203.67	204.96
2026-06-10	Z	DVA	198.99	200.00	197.17	198.54	0.47	633,823	8,652	189.09	220.24
2026-06-09	Z	DVA	193.63	198.26	193.39	198.19	6.17	679,853	12,545	197.17	198.29
2026-06-08	Z	DVA	192.30	193.73	190.43	192.08	-0.205	645,868	12,784	140.00	200.00
2026-06-05	Z	DVA	193.21	196.38	191.6025	192.16	0.115	624,245	12,216	140.00	216.01
2026-06-04	Z	DVA	197.66	199.15	191.0072	192.17	-3.01	676,858	13,296	191.24	212.34
2026-06-03	Z	DVA	188.49	196.45	186.61	195.03	7.15	736,009	11,230	150.00	198.00
2026-06-02	Z	DVA	189.81	192.06	186.62	187.89	-1.76	925,199	13,200	187.35	188.51
2026-06-01	Z	DVA	193.67	194.44	188.63	189.81	-4.74	966,225	18,943	188.99	196.60
2026-05-29	Z	DVA	197.00	197.09	193.86	194.36	-2.73	983,943	8,583	193.78	194.79
2026-05-28	Z	DVA	193.83	198.605	193.76	197.10	2.18	555,938	10,283	191.90	197.00
2026-05-27	Z	DVA	195.91	197.8099	194.26	194.92	-0.61	441,034	8,776	194.46	214.03
2026-05-26	Z	DVA	199.42	199.49	194.43	195.57	-3.01	542,129	11,627	195.01	196.29
2026-05-25	Z	DVA	199.93	202.56	197.33	198.52	-0.12	0	0	188.88	219.37
2026-05-22	Z	DVA	199.93	202.56	197.33	198.52	-0.12	629,237	7,969	188.88	219.37
2026-05-21	Z	DVA	196.87	199.39	194.655	198.66	1.82	1,035,105	10,178	140.00	203.83
2026-05-20	Z	DVA	195.87	199.00	194.7375	196.87	2.29	1,882,339	10,369	195.48	196.86
2026-05-19	Z	DVA	198.28	198.93	194.10	194.61	-4.91	800,509	11,119	193.54	196.55
2026-05-18	Z	DVA	199.40	201.9999	198.76	199.52	-0.27	893,106	15,101	159.00	201.80
2026-05-15	Z	DVA	193.67	199.90	191.57	199.74	7.26	700,043	10,015	102.50	204.00
2026-05-14	Z	DVA	197.12	198.80	191.62	192.58	-5.56	867,701	13,071	192.03	214.92
2026-05-13	Z	DVA	201.10	201.93	196.88	198.10	-2.46	638,535	10,142	195.01	206.29
2026-05-12	Z	DVA	197.50	202.69	195.3301	200.54	1.655	1,374,455	12,443	199.55	200.83
2026-05-11	Z	DVA	200.83	202.13	196.93	198.93	0.175	1,106,574	13,292	140.00	219.92
2026-05-08	Z	DVA	196.595	199.27	193.85	198.65	2.42	1,127,109	12,381	192.98	228.73
2026-05-07	Z	DVA	194.32	197.08	187.04	196.26	2.19	1,817,573	20,531	90.00	200.00
2026-05-06	Z	DVA	169.28	194.29	169.28	193.88	36.995	2,940,888	31,363	160.00	193.60
2026-05-05	Z	DVA	151.01	157.93	148.00	157.04	2.985	1,997,872	20,197	165.00	166.00
2026-05-04	Z	DVA	151.67	156.70	151.67	154.08	2.47	875,885	13,885	138.14	171.92
2026-05-01	Z	DVA	154.87	155.84	151.27	151.65	-3.49	579,442	9,708	151.00	152.10
2026-04-30	Z	DVA	151.40	155.18	149.59	155.14	3.16	741,945	10,667	149.77	159.00
2026-04-29	Z	DVA	149.61	153.70	149.35	151.99	1.96	822,325	12,974	149.60	166.22
2026-04-28	Z	DVA	151.76	152.075	149.915	150.07	0.035	466,373	8,660	135.35	172.28
2026-04-27	Z	DVA	152.31	153.69	149.775	150.05	-1.88	463,840	8,553	143.00	172.28
2026-04-24	Z	DVA	154.42	154.45	149.99	151.85	-3.225	680,976	11,940	149.88	156.98
2026-04-23	Z	DVA	153.00	156.15	153.00	155.03	2.58	606,356	10,828	153.21	159.85
2026-04-22	Z	DVA	149.99	152.52	149.41	152.42	2.57	540,556	11,568	125.01	166.08
2026-04-21	Z	DVA	150.30	151.51	149.46	149.90	0.5205	461,831	8,233	144.35	172.28
2026-04-20	Z	DVA	147.06	149.83	147.06	149.33	1.5045	454,118	8,051	149.05	163.15
2026-04-17	Z	DVA	147.49	149.485	146.60	147.91	-0.215	627,180	10,249	144.80	148.35
2026-04-16	Z	DVA	145.02	148.79	145.02	148.13	3.545	779,518	10,237	132.43	160.00
2026-04-15	Z	DVA	148.61	149.32	143.07	144.57	-4.915	844,319	12,044	144.17	145.26
2026-04-14	Z	DVA	150.79	151.96	149.10	149.45	-2.115	448,958	7,191	148.95	150.07
2026-04-13	Z	DVA	149.76	151.96	148.82	151.56	1.565	411,561	6,768	151.19	151.93
2026-04-10	Z	DVA	150.46	151.30	149.26	150.05	-0.60	456,062	9,214	136.81	190.00
2026-04-09	Z	DVA	147.88	151.61	147.88	150.68	2.205	556,096	9,400	130.78	151.00
2026-04-08	Z	DVA	151.31	152.995	148.29	148.44	-1.343	737,387	12,385	146.70	172.28
2026-04-07	Z	DVA	150.67	151.635	148.91	149.70	-0.382	652,614	10,062	145.00	159.98
2026-04-06	Z	DVA	144.76	150.22	144.76	150.12	4.56	640,485	9,914	110.00	162.82
2026-04-03	Z	DVA	150.22	151.19	144.77	145.58	-4.74	0	0	145.59	160.54
2026-04-02	Z	DVA	150.22	151.19	144.77	145.58	-4.74	1,141,550	17,329	145.59	160.54
2026-04-01	Z	DVA	152.84	153.72	150.32	150.34	-3.43	978,180	15,107	149.95	150.84
2026-03-31	Z	DVA	153.45	155.00	152.08	153.69	1.37	852,621	12,327	50.00	171.21
2026-03-30	Z	DVA	155.34	155.34	152.23	152.37	-2.04	623,355	12,428	150.80	152.36
2026-03-27	Z	DVA	157.01	157.01	153.83	154.43	-2.43	575,053	9,566	153.59	154.74
2026-03-26	Z	DVA	155.17	157.18	154.5927	156.76	1.79	591,826	10,050	125.00	160.22
2026-03-25	Z	DVA	153.57	155.61	152.06	155.11	1.87	539,378	8,607	152.53	170.00
2026-03-24	Z	DVA	152.20	154.69	151.45	153.28	0.925	586,575	9,623	139.03	172.28
2026-03-23	Z	DVA	152.50	153.14	150.71	152.21	2.955	727,967	11,990	150.33	175.50
2026-03-20	Z	DVA	148.87	152.485	148.87	149.31	-0.51	2,285,946	15,851	136.55	168.73
2026-03-19	Z	DVA	149.79	152.18	148.83	149.76	0.985	745,601	13,793	148.43	150.32
2026-03-18	Z	DVA	150.00	152.26	148.81	148.83	-1.185	858,877	12,132	63.33	168.73
2026-03-17	Z	DVA	149.10	152.43	149.10	149.98	1.67	762,950	11,867	149.80	166.05
2026-03-16	Z	DVA	150.00	151.8025	147.76	148.22	-2.35	1,040,827	15,505	110.00	162.38