DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.43	49.47	49.13	49.46	49.46	0.22%	74,151
Nov 19, 2024	49.41	49.45	49.06	49.35	49.35	-0.62%	48,691
Nov 18, 2024	49.48	49.73	49.43	49.66	49.66	0.59%	168,580
Nov 15, 2024	49.47	49.61	49.26	49.37	49.37	-0.48%	69,599
Nov 14, 2024	50.07	50.07	49.56	49.61	49.61	-0.62%	80,820
Nov 13, 2024	49.96	50.00	49.76	49.92	49.92	0.22%	51,435
Nov 12, 2024	50.33	50.33	49.69	49.81	49.81	-0.73%	124,590
Nov 11, 2024	50.29	50.42	50.16	50.18	50.18	0.47%	110,526
Nov 8, 2024	49.89	50.06	49.73	49.94	49.94	0.30%	84,172
Nov 7, 2024	50.07	50.07	49.69	49.79	49.79	-0.34%	105,375
Nov 6, 2024	49.71	50.02	49.57	49.96	49.96	3.07%	86,095
Nov 5, 2024	48.19	48.47	48.04	48.47	48.47	0.75%	53,905
Nov 4, 2024	48.19	48.32	47.95	48.11	48.11	-0.13%	40,564
Nov 1, 2024	48.45	48.56	48.14	48.18	48.18	-0.03%	77,124
Oct 31, 2024	48.42	48.51	48.18	48.19	48.19	-0.48%	86,000
Oct 30, 2024	48.49	48.75	48.42	48.42	48.42	-0.33%	63,935
Oct 29, 2024	48.63	48.85	48.55	48.58	48.58	-0.51%	59,468
Oct 28, 2024	48.73	48.88	48.67	48.83	48.83	0.51%	52,509
Oct 25, 2024	49.18	49.18	48.54	48.58	48.58	-0.76%	69,005
Oct 24, 2024	49.13	49.13	48.73	48.95	48.95	-0.26%	120,821
Oct 23, 2024	49.10	49.20	48.81	49.08	49.08	-0.08%	98,126
Oct 22, 2024	49.15	49.19	48.87	49.12	49.12	-0.26%	84,887
Oct 21, 2024	49.77	49.77	49.19	49.25	49.25	-0.99%	131,393
Oct 18, 2024	49.70	49.77	49.54	49.74	49.74	-	46,759
Oct 17, 2024	49.85	49.85	49.65	49.74	49.74	-	81,168
Oct 16, 2024	49.43	49.75	49.43	49.74	49.74	0.91%	76,974
Oct 15, 2024	49.48	49.70	49.24	49.29	49.29	-0.32%	91,531
Oct 14, 2024	49.25	49.48	49.04	49.45	49.45	0.59%	55,966
Oct 11, 2024	48.73	49.19	48.73	49.16	49.16	1.13%	53,142
Oct 10, 2024	48.77	48.77	48.52	48.61	48.61	-0.41%	51,615
Oct 9, 2024	48.41	48.81	48.25	48.81	48.81	0.91%	47,192
Oct 8, 2024	48.37	48.41	48.15	48.37	48.37	0.08%	49,173
Oct 7, 2024	48.54	48.54	48.19	48.33	48.33	-0.47%	60,746
Oct 4, 2024	48.35	48.56	48.25	48.56	48.56	0.79%	140,404
Oct 3, 2024	48.28	48.28	48.00	48.18	48.18	-0.25%	46,574
Oct 2, 2024	48.27	48.42	48.05	48.30	48.30	0.02%	43,586
Oct 1, 2024	48.47	48.47	48.07	48.29	48.29	-0.33%	79,155
Sep 30, 2024	48.30	48.48	48.03	48.45	48.45	0.48%	136,345
Sep 27, 2024	48.18	48.52	48.18	48.22	48.22	0.23%	194,065
Sep 26, 2024	48.01	48.14	47.94	48.11	48.11	0.82%	62,316
Sep 25, 2024	48.21	48.21	47.66	47.72	47.72	-1.49%	127,228
Sep 24, 2024	48.45	48.61	48.32	48.44	48.08	0.14%	273,598
Sep 23, 2024	48.26	48.37	48.20	48.37	48.01	0.44%	36,731
Sep 20, 2024	48.06	48.16	47.91	48.16	47.80	-0.15%	39,864
Sep 19, 2024	48.49	48.49	48.02	48.23	47.87	0.92%	75,518
Sep 18, 2024	47.90	48.16	47.75	47.79	47.43	-0.09%	53,144
Sep 17, 2024	47.95	48.09	47.73	47.84	47.48	-0.14%	146,569
Sep 16, 2024	47.58	47.91	47.58	47.90	47.54	0.97%	38,385
Sep 13, 2024	47.23	47.49	47.23	47.44	47.08	0.83%	60,666
Sep 12, 2024	46.96	47.07	46.65	47.05	46.70	0.23%	57,447
Sep 11, 2024	46.81	46.94	46.05	46.94	46.59	-0.09%	76,159
Sep 10, 2024	47.25	47.25	46.62	46.98	46.63	-0.19%	72,600
Sep 9, 2024	46.81	47.27	46.78	47.07	46.72	1.03%	109,772
Sep 6, 2024	47.14	47.28	46.51	46.59	46.24	-1.06%	63,896
Sep 5, 2024	47.58	47.58	46.96	47.09	46.74	-0.80%	135,565
Sep 4, 2024	47.50	47.69	47.32	47.47	47.11	-0.08%	52,718
Sep 3, 2024	47.84	47.84	47.38	47.51	47.15	-1.06%	119,830
Aug 30, 2024	47.66	48.02	47.49	48.02	47.66	0.95%	32,405
Aug 29, 2024	47.60	47.82	47.34	47.57	47.21	0.27%	44,608
Aug 28, 2024	47.52	47.66	47.19	47.44	47.08	-0.17%	70,640
Aug 27, 2024	47.45	47.53	47.41	47.52	47.16	-0.04%	54,223
Aug 26, 2024	47.43	47.71	47.43	47.54	47.18	0.36%	136,329
Aug 23, 2024	46.93	47.42	46.93	47.37	47.01	1.24%	40,438
Aug 22, 2024	47.06	47.06	46.67	46.79	46.44	-0.21%	49,537
Aug 21, 2024	46.89	46.89	46.71	46.89	46.54	0.64%	55,250
Aug 20, 2024	46.62	46.68	46.58	46.59	46.24	-0.38%	31,405
Aug 19, 2024	46.54	46.77	46.52	46.77	46.42	0.58%	55,666
Aug 16, 2024	46.18	46.51	46.18	46.50	46.15	0.43%	22,314
Aug 15, 2024	46.35	46.41	46.18	46.30	45.95	1.34%	41,339
Aug 14, 2024	45.45	45.79	45.45	45.69	45.35	0.37%	32,120
Aug 13, 2024	45.14	45.53	45.11	45.52	45.18	1.07%	33,945
Aug 12, 2024	45.41	45.41	44.93	45.04	44.70	-0.51%	50,615
Aug 9, 2024	45.29	45.36	44.95	45.27	44.93	0.11%	45,428
Aug 8, 2024	44.80	45.22	44.80	45.22	44.88	1.60%	97,747
Aug 7, 2024	45.19	45.36	44.48	44.51	44.18	-0.38%	71,358
Aug 6, 2024	44.50	45.14	44.30	44.68	44.34	0.86%	126,553
Aug 5, 2024	44.49	44.60	44.15	44.30	43.97	-2.44%	78,182
Aug 2, 2024	45.94	45.94	45.02	45.41	45.07	-1.60%	568,377
Aug 1, 2024	46.91	46.95	45.94	46.15	45.80	-1.18%	76,909
Jul 31, 2024	46.98	47.02	46.62	46.70	46.35	0.17%	29,768
Jul 30, 2024	46.40	46.72	46.40	46.62	46.27	0.58%	45,518
Jul 29, 2024	46.44	46.48	46.21	46.35	46.00	-0.22%	114,103
Jul 26, 2024	46.08	46.57	46.08	46.45	46.10	1.19%	36,855
Jul 25, 2024	45.59	46.33	45.59	45.90	45.56	0.64%	30,176
Jul 24, 2024	45.72	45.85	45.53	45.61	45.27	-0.07%	31,285
Jul 23, 2024	45.93	45.93	45.62	45.64	45.30	-0.67%	36,712
Jul 22, 2024	46.01	46.01	45.57	45.95	45.60	0.31%	33,083
Jul 19, 2024	46.31	46.31	45.75	45.81	45.47	-0.84%	27,228
Jul 18, 2024	46.49	46.85	46.18	46.20	45.85	-0.82%	30,048
Jul 17, 2024	46.04	46.64	46.04	46.58	46.23	0.81%	30,422
Jul 16, 2024	45.67	46.21	45.61	46.21	45.86	1.67%	41,674
Jul 15, 2024	45.49	45.66	45.34	45.45	45.11	0.44%	27,377
Jul 12, 2024	45.01	45.47	45.01	45.25	44.91	0.71%	53,896
Jul 11, 2024	44.68	44.96	44.54	44.93	44.59	1.08%	30,558
Jul 10, 2024	44.19	44.46	44.07	44.45	44.12	0.97%	28,469
Jul 9, 2024	44.13	44.21	43.89	44.02	43.69	-0.04%	31,725
Jul 8, 2024	43.96	44.20	43.94	44.04	43.71	0.16%	28,308
Jul 5, 2024	44.06	44.06	43.78	43.97	43.64	-0.41%	39,861
Jul 3, 2024	44.34	44.35	44.12	44.15	43.82	-0.16%	41,098
Jul 2, 2024	44.05	44.22	44.00	44.22	43.89	0.34%	112,419