|
Closing price on 3/4/2026
|
|
| Open |
155.10 |
| High |
170.90 |
| Low |
155.10 |
| Volume |
400 |
| Split-adjusted Price |
161.49 |
|
|
DCV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
-8.80 / -5.06%
|
155.10
|
170.90
|
155.10
|
165.00
|
161.60
|
161.49
|
400
|
|
|
3/3/2026
|
+4.50 / +2.72%
|
177.50
|
177.50
|
170.00
|
170.00
|
173.80
|
166.38
|
200
|
|
|
3/2/2026
|
-11.30 / -6.46%
|
169.00
|
170.00
|
159.00
|
163.50
|
165.50
|
160.02
|
1,400
|
|
|
2/27/2026
|
+0.60 / +0.36%
|
179.00
|
179.00
|
169.00
|
169.00
|
174.80
|
165.40
|
1,000
|
|
|
2/26/2026
|
-2.70 / -1.55%
|
167.20
|
172.00
|
167.20
|
172.00
|
168.40
|
168.34
|
2,100
|
|
|
2/25/2026
|
+3.00 / +1.76%
|
174.90
|
174.90
|
173.80
|
173.80
|
174.70
|
170.10
|
500
|
|
|
2/24/2026
|
+0.20 / +0.11%
|
175.00
|
175.00
|
166.00
|
174.90
|
170.80
|
171.18
|
600
|
|
|
2/23/2026
|
+5.80 / +3.43%
|
175.00
|
175.00
|
174.00
|
175.00
|
174.70
|
171.27
|
600
|
|
|
2/13/2026
|
+10.20 / +6.17%
|
165.30
|
180.00
|
165.00
|
175.50
|
169.20
|
171.76
|
2,300
|
|
|
2/12/2026
|
-2.50 / -1.49%
|
167.00
|
167.00
|
165.00
|
165.00
|
165.30
|
161.49
|
2,200
|
|
|
2/11/2026
|
-5.20 / -3.07%
|
169.00
|
169.10
|
164.00
|
164.00
|
167.50
|
160.51
|
3,500
|
|
|
2/10/2026
|
0.00 / 0.00%
|
165.00
|
170.10
|
165.00
|
170.00
|
169.20
|
166.38
|
2,100
|
|
|
2/9/2026
|
-15.00 / -8.33%
|
170.00
|
174.90
|
161.00
|
165.00
|
170.00
|
161.49
|
3,300
|
|
|
2/6/2026
|
-17.80 / -9.14%
|
190.00
|
190.00
|
176.00
|
176.90
|
180.00
|
173.13
|
1,200
|
|
|
2/5/2026
|
+0.10 / +0.05%
|
199.90
|
200.00
|
190.50
|
190.50
|
194.70
|
186.44
|
1,800
|
|
|
2/4/2026
|
+5.20 / +2.68%
|
193.80
|
200.00
|
179.00
|
199.00
|
190.40
|
194.76
|
2,600
|
|
|
2/3/2026
|
-27.20 / -12.24%
|
199.00
|
202.00
|
189.00
|
195.00
|
193.80
|
190.85
|
4,800
|
|
|
2/2/2026
|
-12.90 / -5.52%
|
250.00
|
250.00
|
220.00
|
221.00
|
222.20
|
216.29
|
1,700
|
|
|
1/30/2026
|
+4.10 / +1.54%
|
226.10
|
270.00
|
226.10
|
270.00
|
233.90
|
264.25
|
21,200
|
|
|
1/29/2026
|
-26.60 / -10.53%
|
290.40
|
290.40
|
223.00
|
226.00
|
265.90
|
221.19
|
19,100
|
|
|
1/28/2026
|
+32.90 / +14.97%
|
252.60
|
252.60
|
252.60
|
252.60
|
252.60
|
247.22
|
10,200
|
|
|
1/27/2026
|
+28.60 / +14.97%
|
219.70
|
219.70
|
219.70
|
219.70
|
219.70
|
215.02
|
5,000
|
|
|
1/26/2026
|
+24.90 / +14.98%
|
191.10
|
191.10
|
191.10
|
191.10
|
191.10
|
187.03
|
400
|
|
|
1/23/2026
|
+21.60 / +14.94%
|
166.20
|
166.20
|
166.20
|
166.20
|
166.20
|
162.66
|
900
|
|
|
1/22/2026
|
+18.80 / +14.94%
|
144.60
|
144.60
|
144.60
|
144.60
|
144.60
|
141.52
|
400
|
|
|
1/21/2026
|
+16.40 / +14.99%
|
125.80
|
125.80
|
125.80
|
125.80
|
125.80
|
123.12
|
300
|
|
|
1/20/2026
|
+14.20 / +14.92%
|
109.40
|
109.40
|
109.40
|
109.40
|
109.40
|
107.07
|
12,464,418
|
|
|
1/19/2026
|
+27.20 / +40.00%
|
95.20
|
95.20
|
95.20
|
95.20
|
95.20
|
93.17
|
800
|
|
|