DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.90	47.71	46.74	47.42	47.42	1.11%	89,874
Dec 19, 2024	47.30	47.52	46.88	46.90	46.90	0.02%	203,500
Dec 18, 2024	48.31	48.31	46.89	46.89	46.89	-2.66%	129,900
Dec 17, 2024	48.21	48.32	48.03	48.17	48.17	-1.21%	86,800
Dec 16, 2024	49.03	49.10	48.72	48.76	48.41	-0.69%	73,400
Dec 13, 2024	49.27	49.27	48.97	49.10	48.75	-0.32%	76,300
Dec 12, 2024	49.37	49.47	49.25	49.26	48.91	-0.28%	69,500
Dec 11, 2024	49.84	49.84	49.37	49.40	49.04	-0.36%	100,608
Dec 10, 2024	49.89	49.89	49.39	49.58	49.22	-0.54%	165,600
Dec 9, 2024	50.28	50.29	49.81	49.85	49.49	-0.60%	75,388
Dec 6, 2024	50.37	50.39	50.10	50.15	49.79	-0.16%	58,000
Dec 5, 2024	50.35	50.42	50.22	50.23	49.87	-0.02%	87,300
Dec 4, 2024	50.52	50.52	50.08	50.24	49.88	-0.38%	62,900
Dec 3, 2024	50.86	50.86	50.40	50.43	50.07	-0.57%	58,208
Dec 2, 2024	50.97	50.97	50.53	50.72	50.35	-0.45%	109,500
Nov 29, 2024	50.95	51.09	50.93	50.95	50.58	0.20%	47,222
Nov 27, 2024	51.03	51.14	50.79	50.85	50.48	-0.22%	86,000
Nov 26, 2024	50.97	50.97	50.68	50.96	50.59	0.08%	74,000
Nov 25, 2024	50.93	51.10	50.81	50.92	50.55	0.75%	66,447
Nov 22, 2024	50.21	50.57	50.11	50.54	50.18	0.88%	58,821
Nov 21, 2024	49.66	50.18	49.50	50.10	49.74	1.29%	69,729
Nov 20, 2024	49.43	49.47	49.13	49.46	49.10	0.22%	74,200
Nov 19, 2024	49.41	49.45	49.06	49.35	48.99	-0.62%	48,700
Nov 18, 2024	49.48	49.73	49.43	49.66	49.30	0.59%	168,600
Nov 15, 2024	49.47	49.61	49.26	49.37	49.01	-0.48%	69,600
Nov 14, 2024	50.07	50.07	49.56	49.61	49.25	-0.62%	80,820
Nov 13, 2024	49.96	50.00	49.76	49.92	49.56	0.22%	51,435
Nov 12, 2024	50.33	50.33	49.69	49.81	49.45	-0.74%	124,600
Nov 11, 2024	50.29	50.42	50.16	50.18	49.81	0.48%	110,526
Nov 8, 2024	49.89	50.06	49.73	49.94	49.58	0.30%	84,200
Nov 7, 2024	50.07	50.07	49.69	49.79	49.43	-0.34%	105,400
Nov 6, 2024	49.71	50.02	49.57	49.96	49.60	3.07%	86,100
Nov 5, 2024	48.19	48.47	48.04	48.47	48.12	0.75%	53,905
Nov 4, 2024	48.19	48.32	47.95	48.11	47.76	-0.15%	40,600
Nov 1, 2024	48.45	48.56	48.14	48.18	47.83	-0.02%	77,124
Oct 31, 2024	48.42	48.51	48.18	48.19	47.84	-0.48%	86,000
Oct 30, 2024	48.49	48.75	48.42	48.42	48.07	-0.33%	63,935
Oct 29, 2024	48.63	48.85	48.55	48.58	48.23	-0.51%	59,468
Oct 28, 2024	48.73	48.88	48.67	48.83	48.48	0.51%	52,509
Oct 25, 2024	49.18	49.18	48.54	48.58	48.23	-0.76%	69,005
Oct 24, 2024	49.13	49.13	48.73	48.95	48.60	-0.26%	120,821
Oct 23, 2024	49.10	49.20	48.81	49.08	48.73	-0.08%	98,126
Oct 22, 2024	49.15	49.19	48.87	49.12	48.77	-0.26%	84,900
Oct 21, 2024	49.77	49.77	49.19	49.25	48.90	-0.99%	131,400
Oct 18, 2024	49.70	49.77	49.54	49.74	49.38	-	46,800
Oct 17, 2024	49.85	49.85	49.65	49.74	49.38	-	81,200
Oct 16, 2024	49.43	49.75	49.43	49.74	49.38	0.91%	77,000
Oct 15, 2024	49.48	49.70	49.24	49.29	48.94	-0.32%	91,531
Oct 14, 2024	49.25	49.48	49.04	49.45	49.09	0.59%	56,000
Oct 11, 2024	48.73	49.19	48.73	49.16	48.81	1.13%	53,142
Oct 10, 2024	48.77	48.77	48.52	48.61	48.26	-0.41%	51,615
Oct 9, 2024	48.41	48.81	48.25	48.81	48.46	0.91%	47,200
Oct 8, 2024	48.37	48.41	48.15	48.37	48.02	0.08%	49,200
Oct 7, 2024	48.54	48.54	48.19	48.33	47.98	-0.47%	60,746
Oct 4, 2024	48.35	48.56	48.25	48.56	48.21	0.79%	140,404
Oct 3, 2024	48.28	48.28	48.00	48.18	47.83	-0.25%	46,574
Oct 2, 2024	48.27	48.42	48.05	48.30	47.95	0.02%	43,600
Oct 1, 2024	48.47	48.47	48.07	48.29	47.94	-0.33%	79,200
Sep 30, 2024	48.30	48.48	48.03	48.45	48.10	0.48%	136,337
Sep 27, 2024	48.18	48.52	48.18	48.22	47.87	0.23%	194,100
Sep 26, 2024	48.01	48.14	47.94	48.11	47.76	0.82%	62,316
Sep 25, 2024	48.21	48.21	47.66	47.72	47.38	-1.49%	127,200
Sep 24, 2024	48.45	48.61	48.32	48.44	47.73	0.14%	273,600
Sep 23, 2024	48.26	48.37	48.20	48.37	47.66	0.44%	36,730
Sep 20, 2024	48.06	48.16	47.91	48.16	47.46	-0.15%	39,900
Sep 19, 2024	48.49	48.49	48.02	48.23	47.52	0.92%	75,516
Sep 18, 2024	47.90	48.16	47.75	47.79	47.09	-0.10%	53,143
Sep 17, 2024	47.95	48.09	47.73	47.84	47.14	-0.13%	146,600
Sep 16, 2024	47.58	47.91	47.58	47.90	47.20	0.97%	38,400
Sep 13, 2024	47.23	47.49	47.23	47.44	46.75	0.83%	60,700
Sep 12, 2024	46.96	47.07	46.65	47.05	46.36	0.23%	57,427
Sep 11, 2024	46.81	46.94	46.05	46.94	46.25	-0.09%	76,200
Sep 10, 2024	47.25	47.25	46.62	46.98	46.29	-0.19%	72,600
Sep 9, 2024	46.81	47.27	46.78	47.07	46.38	1.03%	109,800
Sep 6, 2024	47.14	47.28	46.51	46.59	45.91	-1.06%	63,900
Sep 5, 2024	47.58	47.58	46.96	47.09	46.40	-0.80%	135,600
Sep 4, 2024	47.50	47.69	47.32	47.47	46.78	-0.08%	52,720
Sep 3, 2024	47.84	47.84	47.38	47.51	46.82	-1.06%	119,800
Aug 30, 2024	47.66	48.02	47.49	48.02	47.32	0.95%	32,405
Aug 29, 2024	47.60	47.82	47.34	47.57	46.87	0.27%	44,608
Aug 28, 2024	47.52	47.66	47.19	47.44	46.75	-0.17%	70,500
Aug 27, 2024	47.45	47.53	47.41	47.52	46.83	-0.04%	54,223
Aug 26, 2024	47.43	47.71	47.43	47.54	46.84	0.36%	136,329
Aug 23, 2024	46.93	47.42	46.93	47.37	46.68	1.24%	40,438
Aug 22, 2024	47.06	47.06	46.67	46.79	46.11	-0.21%	49,537
Aug 21, 2024	46.89	46.89	46.71	46.89	46.20	0.64%	55,300
Aug 20, 2024	46.62	46.68	46.58	46.59	45.91	-0.38%	31,404
Aug 19, 2024	46.54	46.77	46.52	46.77	46.09	0.58%	55,700
Aug 16, 2024	46.18	46.51	46.18	46.50	45.82	0.43%	22,300
Aug 15, 2024	46.35	46.41	46.18	46.30	45.62	1.34%	41,339
Aug 14, 2024	45.45	45.79	45.45	45.69	45.02	0.37%	32,120
Aug 13, 2024	45.14	45.53	45.11	45.52	44.85	1.07%	33,943
Aug 12, 2024	45.41	45.41	44.93	45.04	44.38	-0.51%	50,615
Aug 9, 2024	45.29	45.36	44.95	45.27	44.61	0.11%	45,428
Aug 8, 2024	44.80	45.22	44.80	45.22	44.56	1.60%	97,747
Aug 7, 2024	45.19	45.36	44.48	44.51	43.86	-0.38%	71,400
Aug 6, 2024	44.50	45.14	44.30	44.68	44.03	0.86%	126,600
Aug 5, 2024	44.49	44.60	44.15	44.30	43.65	-2.44%	78,200
Aug 2, 2024	45.94	45.94	45.02	45.41	44.75	-1.60%	568,400
Aug 1, 2024	46.91	46.95	45.94	46.15	45.48	-1.18%	76,909