DaVita

DVA
🏛️ usa →
132.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.69 75.11 73.90 74.67 0.5M
2022-12-29 73.19 75.29 73.19 75.21 0.5M
2022-12-28 74.07 74.61 72.75 72.80 0.3M
2022-12-27 73.75 74.27 73.38 73.90 0.5M
2022-12-23 73.16 74.00 73.16 73.76 0.4M
2022-12-22 73.06 73.46 71.92 73.43 0.5M
2022-12-21 71.28 73.26 71.19 73.19 0.9M
2022-12-20 72.02 72.69 70.80 70.82 1.0M
2022-12-19 72.34 73.14 71.69 72.27 0.9M
2022-12-16 72.32 72.99 70.84 72.41 2.0M
2022-12-15 73.83 73.83 72.62 72.99 0.9M
2022-12-14 74.92 75.33 73.41 74.71 0.8M
2022-12-13 76.09 76.63 74.27 75.05 0.6M
2022-12-12 74.55 75.43 74.01 74.87 0.5M
2022-12-09 74.66 75.45 74.30 74.34 0.3M
2022-12-08 75.08 75.88 74.46 74.91 0.5M
2022-12-07 74.09 75.25 74.09 74.83 0.6M
2022-12-06 73.14 74.11 72.15 73.83 0.7M
2022-12-05 73.63 74.09 73.07 73.45 0.4M
2022-12-02 72.85 74.65 72.81 74.34 0.5M
2022-12-01 74.35 75.46 72.88 73.23 0.6M
2022-11-30 71.55 73.76 69.55 73.73 1.6M
2022-11-29 72.30 73.17 71.64 71.65 0.5M
2022-11-28 73.44 73.91 71.82 72.08 0.6M
2022-11-25 72.72 73.99 72.55 73.92 0.4M
2022-11-23 71.55 72.29 71.16 72.29 0.5M
2022-11-22 71.49 72.12 70.66 71.65 0.6M
2022-11-21 70.33 71.48 70.01 71.10 0.6M
2022-11-18 70.23 70.99 69.45 70.65 0.6M
2022-11-17 69.04 69.83 67.88 69.60 0.5M
2022-11-16 70.00 70.36 68.84 69.34 0.5M
2022-11-15 72.41 73.24 69.74 70.19 1.1M
2022-11-14 72.24 72.98 71.24 72.10 0.9M
2022-11-11 68.37 72.00 68.27 71.90 0.9M
2022-11-10 66.80 70.13 66.67 68.45 1.2M
2022-11-09 67.45 67.75 65.28 65.42 1.0M
2022-11-08 70.52 70.52 67.50 67.89 1.5M
2022-11-07 69.82 71.43 69.82 70.98 0.7M
2022-11-04 68.92 70.42 67.51 70.38 1.0M
2022-11-03 69.76 69.76 68.24 68.54 1.4M
2022-11-02 71.11 72.89 69.74 69.76 1.5M
2022-11-01 73.04 73.72 69.10 69.87 1.9M
2022-10-31 69.65 74.29 69.00 73.01 3.4M
2022-10-28 77.20 77.50 69.26 70.54 5.4M
2022-10-27 99.35 99.90 96.74 96.75 1.4M
2022-10-26 96.12 99.35 96.12 99.31 0.8M
2022-10-25 92.58 95.76 92.58 95.44 0.6M
2022-10-24 90.50 92.86 90.50 92.71 0.6M
2022-10-21 90.36 90.36 85.38 89.99 0.8M
2022-10-20 90.97 91.63 90.43 90.93 0.6M
2022-10-19 90.00 91.68 89.56 90.67 0.5M
2022-10-18 91.28 92.23 89.76 90.00 0.5M
2022-10-17 90.44 90.88 89.73 89.88 0.4M
2022-10-14 90.08 91.77 88.67 89.39 0.4M
2022-10-13 86.32 89.99 85.78 89.50 0.4M
2022-10-12 88.15 88.43 87.09 87.44 0.4M
2022-10-11 87.43 88.57 86.28 87.94 0.6M
2022-10-10 87.18 88.00 86.59 87.36 0.4M
2022-10-07 87.97 88.04 86.62 87.17 0.6M
2022-10-06 89.16 89.67 88.48 88.92 0.6M
2022-10-05 88.55 89.76 87.32 89.26 0.6M
2022-10-04 87.07 89.98 86.77 89.37 0.6M
2022-10-03 83.02 86.67 82.94 86.41 0.5M
2022-09-30 84.31 85.37 82.70 82.77 0.5M
2022-09-29 84.46 84.65 82.56 83.96 0.4M
2022-09-28 83.84 85.55 83.18 85.13 0.5M
2022-09-27 84.88 85.28 82.56 82.78 0.5M
2022-09-26 86.11 86.55 83.91 84.40 0.5M
2022-09-23 86.42 86.74 84.33 86.31 1.0M
2022-09-22 88.96 89.24 86.06 87.49 0.7M
2022-09-21 92.32 93.11 89.68 89.68 0.6M
2022-09-20 92.77 93.26 90.53 91.42 0.6M
2022-09-19 92.02 93.15 91.36 93.01 0.6M
2022-09-16 92.46 93.50 91.34 92.82 1.7M
2022-09-15 91.40 93.52 90.96 92.78 0.6M
2022-09-14 92.55 92.87 89.63 90.86 0.7M
2022-09-13 94.00 94.26 92.15 92.25 0.7M
2022-09-12 93.23 96.37 92.72 95.27 1.1M
2022-09-09 91.80 93.68 91.80 92.62 0.5M
2022-09-08 90.01 91.65 89.71 91.27 0.5M
2022-09-07 88.29 90.70 87.91 90.45 0.7M
2022-09-06 87.53 89.35 87.53 88.26 0.8M
2022-09-02 87.49 89.16 86.51 87.80 0.7M
2022-09-01 85.00 87.07 83.43 86.93 1.0M
2022-08-31 87.18 87.92 85.27 85.29 0.9M
2022-08-30 89.43 89.43 86.93 87.09 0.5M
2022-08-29 87.86 89.43 86.70 88.95 0.4M
2022-08-26 92.38 92.51 88.64 88.65 0.6M
2022-08-25 91.37 92.41 90.97 92.16 0.4M
2022-08-24 91.79 92.18 90.57 91.23 0.5M
2022-08-23 92.39 93.03 92.09 92.29 0.6M
2022-08-22 92.76 93.06 92.04 92.39 0.5M
2022-08-19 91.40 94.55 91.40 93.21 1.0M
2022-08-18 89.70 90.04 88.30 89.64 0.4M
2022-08-17 91.91 92.24 89.16 89.58 0.6M
2022-08-16 92.20 93.61 92.18 92.92 0.7M
2022-08-15 92.32 93.12 91.09 92.34 0.5M
2022-08-12 92.00 92.75 91.43 92.48 0.5M
2022-08-11 91.43 94.06 91.15 91.59 0.7M
2022-08-10 90.27 91.61 89.87 91.20 0.6M
2022-08-09 88.80 91.06 88.56 89.28 1.0M
2022-08-08 86.02 89.09 86.02 88.47 1.0M
2022-08-05 85.40 86.38 84.37 85.68 0.6M
2022-08-04 84.95 86.50 84.62 85.31 0.6M
2022-08-03 85.88 86.23 83.00 84.80 0.9M
2022-08-02 86.86 88.58 84.92 86.45 1.7M
2022-08-01 84.10 85.57 83.69 84.85 1.3M
2022-07-29 83.51 84.28 82.74 84.16 1.3M
2022-07-28 84.36 84.99 80.86 83.41 1.8M
2022-07-27 85.48 87.23 85.00 86.92 0.7M
2022-07-26 85.92 86.84 85.25 85.57 0.7M
2022-07-25 87.18 88.30 85.36 85.89 0.7M
2022-07-22 89.31 89.89 86.44 87.10 0.7M
2022-07-21 85.83 86.18 84.74 86.17 0.7M
2022-07-20 87.74 87.90 85.83 86.17 0.6M
2022-07-19 85.66 87.93 85.16 87.67 0.5M
2022-07-18 85.72 86.48 84.88 84.96 0.6M
2022-07-15 84.04 85.85 83.48 85.47 0.7M
2022-07-14 83.01 83.66 81.58 82.63 0.6M
2022-07-13 84.16 85.25 83.42 83.98 0.7M
2022-07-12 81.58 85.09 81.58 84.50 0.7M
2022-07-11 82.38 83.01 81.44 81.96 0.7M
2022-07-08 83.93 85.72 83.07 83.12 0.9M
2022-07-07 80.63 83.83 80.63 83.72 0.9M
2022-07-06 81.54 82.46 79.59 80.24 1.1M
2022-07-05 81.86 82.67 80.26 82.07 0.7M
2022-07-01 80.07 83.40 78.41 83.11 0.9M
2022-06-30 80.66 80.87 79.07 79.96 0.8M
2022-06-29 81.36 82.19 78.92 81.46 0.8M
2022-06-28 81.50 83.27 80.92 81.30 1.3M
2022-06-27 77.71 79.63 76.80 79.44 0.8M
2022-06-24 78.57 80.24 76.60 77.50 1.9M
2022-06-23 80.00 80.56 76.37 77.93 1.9M
2022-06-22 75.15 80.78 75.00 80.58 3.2M
2022-06-21 90.36 91.62 74.97 76.05 6.0M
2022-06-17 88.09 90.43 88.09 89.48 1.5M
2022-06-16 88.79 89.11 87.19 87.94 1.0M
2022-06-15 90.34 91.97 89.24 90.15 1.0M
2022-06-14 89.56 90.60 88.09 89.97 1.3M
2022-06-13 91.29 92.86 89.13 89.71 1.2M
2022-06-10 91.99 94.19 91.70 93.16 0.9M
2022-06-09 93.07 95.65 92.56 93.61 1.0M
2022-06-08 94.71 95.75 93.11 93.35 0.8M
2022-06-07 94.57 96.05 94.08 95.33 1.0M
2022-06-06 97.00 97.77 95.79 95.82 0.8M
2022-06-03 96.68 98.11 95.99 96.70 1.1M
2022-06-02 95.39 97.05 93.11 96.85 0.8M
2022-06-01 98.08 98.08 93.52 95.40 1.0M
2022-05-31 96.31 98.33 95.53 97.49 1.6M
2022-05-27 98.12 98.32 97.18 97.78 0.5M
2022-05-26 95.79 98.14 95.48 97.44 0.7M
2022-05-25 93.42 96.93 92.73 95.42 0.7M
2022-05-24 94.44 94.44 91.73 93.41 0.5M
2022-05-23 95.64 95.94 92.37 94.25 0.5M
2022-05-20 94.69 95.06 92.81 94.43 0.7M
2022-05-19 93.84 94.99 92.63 94.25 0.8M
2022-05-18 97.90 97.90 94.39 94.56 0.9M
2022-05-17 100.22 100.22 96.72 98.79 1.0M
2022-05-16 99.75 100.73 97.30 99.90 0.6M
2022-05-13 103.17 103.36 99.51 100.05 0.7M
2022-05-12 101.86 103.63 101.38 103.05 0.6M
2022-05-11 105.07 106.71 102.06 102.21 0.9M
2022-05-10 105.16 106.70 103.99 105.23 0.7M
2022-05-09 101.95 106.05 101.36 104.37 0.9M
2022-05-06 96.70 104.47 96.70 102.96 1.7M
2022-05-05 110.18 110.58 106.19 106.94 0.6M
2022-05-04 108.33 111.04 107.37 110.80 0.7M
2022-05-03 107.58 108.53 106.80 107.50 0.9M
2022-05-02 108.91 109.46 105.34 107.21 0.6M
2022-04-29 108.93 110.14 108.32 108.37 0.6M
2022-04-28 108.82 110.69 107.39 109.91 0.7M
2022-04-27 109.38 110.95 107.72 108.05 0.6M
2022-04-26 110.72 111.72 109.72 109.75 0.4M
2022-04-25 111.19 112.70 109.96 112.54 0.6M
2022-04-22 121.46 121.75 111.37 111.41 1.0M
2022-04-21 123.88 124.46 122.43 122.66 0.3M
2022-04-20 121.43 124.81 121.43 123.38 0.4M
2022-04-19 119.30 121.72 119.30 120.76 0.4M
2022-04-18 120.87 122.04 119.16 119.52 0.2M
2022-04-14 121.20 123.19 121.20 121.45 0.5M
2022-04-13 119.12 121.32 119.12 120.70 0.4M
2022-04-12 118.96 121.41 118.48 119.22 0.4M
2022-04-11 121.46 122.94 119.01 119.39 0.7M
2022-04-08 118.75 122.67 118.74 122.07 1.2M
2022-04-07 115.76 118.54 115.00 118.25 0.9M
2022-04-06 113.90 117.58 113.72 116.21 0.6M
2022-04-05 112.57 115.12 112.57 114.22 0.6M
2022-04-04 114.00 114.21 112.70 113.11 0.6M
2022-04-01 113.20 114.50 112.30 114.15 0.6M
2022-03-31 114.45 115.10 113.11 113.11 0.6M
2022-03-30 115.56 115.77 114.08 114.63 0.5M
2022-03-29 116.99 117.43 115.00 115.58 0.5M
2022-03-28 114.50 116.01 113.99 115.97 0.5M
2022-03-25 112.29 114.78 112.29 114.38 0.6M
2022-03-24 110.48 111.80 110.00 111.77 0.5M
2022-03-23 110.12 110.41 109.10 109.86 0.6M
2022-03-22 112.79 112.95 110.34 110.75 0.7M
2022-03-21 114.04 115.12 111.15 111.90 0.7M
2022-03-18 111.68 113.69 109.99 113.59 1.9M
2022-03-17 111.77 113.10 110.82 112.56 0.8M
2022-03-16 111.40 112.62 110.00 112.34 0.6M
2022-03-15 109.24 110.86 108.60 110.63 0.9M
2022-03-14 110.97 111.48 108.24 108.70 0.9M
2022-03-11 112.01 112.48 109.90 109.97 0.8M
2022-03-10 111.30 112.36 110.46 111.42 0.5M
2022-03-09 114.56 115.10 112.05 112.50 0.6M
2022-03-08 110.57 114.51 110.00 111.94 0.7M
2022-03-07 110.05 111.13 109.09 109.47 0.9M
2022-03-04 110.46 111.53 108.99 110.06 0.5M
2022-03-03 113.09 113.11 111.18 112.31 0.5M
2022-03-02 111.73 114.96 111.31 112.79 0.7M
2022-03-01 112.04 113.86 109.70 111.01 0.6M
2022-02-28 112.33 113.41 111.25 112.77 0.9M
2022-02-25 112.58 115.24 111.63 114.60 0.4M
2022-02-24 110.12 112.15 108.82 111.89 0.7M
2022-02-23 114.67 115.02 112.07 112.54 0.5M
2022-02-22 115.00 116.00 113.17 114.08 0.5M
2022-02-18 117.31 118.48 115.35 115.49 0.5M
2022-02-17 119.12 119.22 117.07 117.32 0.7M
2022-02-16 116.70 120.32 116.13 120.00 0.7M
2022-02-15 114.91 117.11 114.71 116.90 0.9M
2022-02-14 112.12 114.50 111.95 113.65 0.9M
2022-02-11 111.24 114.08 110.80 111.62 1.4M
2022-02-10 112.23 112.89 111.09 111.46 0.6M
2022-02-09 111.55 112.96 111.36 112.93 0.8M
2022-02-08 109.16 111.42 108.60 111.26 0.9M
2022-02-07 109.55 110.13 108.34 109.01 0.5M
2022-02-04 108.80 110.27 107.80 109.34 0.6M
2022-02-03 111.49 112.21 109.62 109.93 0.5M
2022-02-02 108.78 112.00 108.51 111.30 0.6M
2022-02-01 109.06 110.00 108.38 109.10 0.6M
2022-01-31 109.53 109.55 105.48 108.37 1.7M
2022-01-28 108.14 110.29 107.97 110.21 0.7M
2022-01-27 109.62 110.16 107.74 108.75 0.6M
2022-01-26 109.78 111.63 108.42 109.49 0.6M
2022-01-25 111.09 111.10 106.01 109.46 0.7M
2022-01-24 108.57 111.04 107.24 110.73 0.7M
2022-01-21 109.44 110.89 108.89 109.39 0.5M
2022-01-20 109.69 112.04 109.17 109.39 0.4M
2022-01-19 111.83 113.12 109.54 109.62 0.6M
2022-01-18 116.41 116.96 111.52 111.85 0.6M
2022-01-14 115.09 116.38 114.84 116.32 0.4M
2022-01-13 113.22 115.97 111.48 115.29 0.4M
2022-01-12 113.94 114.79 113.35 113.68 0.4M
2022-01-11 114.03 114.52 112.16 114.44 0.6M
2022-01-10 112.00 114.01 111.41 113.73 0.6M
2022-01-07 110.77 112.63 110.41 111.59 0.7M
2022-01-06 114.11 114.21 111.06 111.28 0.7M
2022-01-05 115.75 117.90 113.90 114.00 0.8M
2022-01-04 115.67 116.52 114.98 115.39 0.6M
2022-01-03 114.07 115.59 113.10 115.43 0.6M