Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DIVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 32.44 | 0.26 | 0.81% | 32.38 | 32.49 | 32.3201 | 131,797 |
| May 29 2024 | 32.18 | -0.48 | -1.47% | 32.27 | 32.29 | 32.1333 | 86,365 |
| May 28 2024 | 32.66 | -0.03 | -0.09% | 32.81 | 32.81 | 32.5336 | 68,698 |
| May 24 2024 | 32.69 | 0.29 | 0.90% | 32.66 | 32.712 | 32.525 | 79,574 |
| May 23 2024 | 32.40 | -0.18 | -0.55% | 32.89 | 32.89 | 32.31 | 93,546 |
| May 22 2024 | 32.58 | -0.36 | -1.09% | 32.74 | 32.7587 | 32.5124 | 96,421 |
| May 21 2024 | 32.9383 | -0.05 | -0.16% | 32.92 | 32.9799 | 32.80 | 73,852 |
| May 20 2024 | 32.99 | -0.04 | -0.12% | 32.97 | 33.0899 | 32.97 | 114,006 |
| May 17 2024 | 33.03 | 0.13 | 0.40% | 32.96 | 33.0599 | 32.875 | 88,871 |
| May 16 2024 | 32.90 | -0.14 | -0.42% | 32.99 | 33.0187 | 32.88 | 105,557 |
| May 15 2024 | 33.04 | 0.35 | 1.07% | 32.91 | 33.04 | 32.77 | 132,407 |
| May 14 2024 | 32.69 | 0.21 | 0.65% | 32.62 | 32.72 | 32.57 | 124,124 |
| May 13 2024 | 32.48 | 0.04 | 0.12% | 32.53 | 32.5499 | 32.3901 | 73,720 |
| May 10 2024 | 32.44 | 0.10 | 0.31% | 32.50 | 32.50 | 32.34 | 131,903 |
| May 09 2024 | 32.34 | 0.22 | 0.68% | 32.12 | 32.34 | 32.12 | 147,819 |
| May 08 2024 | 32.12 | -0.05 | -0.16% | 31.99 | 32.12 | 31.9516 | 125,694 |
| May 07 2024 | 32.17 | 0.14 | 0.44% | 32.20 | 32.2299 | 32.08 | 63,628 |
| May 06 2024 | 32.03 | 0.19 | 0.60% | 32.01 | 32.0799 | 31.9194 | 74,945 |
| May 03 2024 | 31.84 | 0.28 | 0.89% | 31.87 | 31.9599 | 31.655 | 75,695 |
| May 02 2024 | 31.56 | 0.40 | 1.28% | 31.45 | 31.5699 | 31.2599 | 228,294 |
| May 01 2024 | 31.16 | -0.01 | -0.03% | 31.27 | 31.50 | 31.025 | 103,115 |
| Apr 30 2024 | 31.17 | -0.44 | -1.39% | 31.49 | 31.54 | 31.14 | 159,975 |
| Apr 29 2024 | 31.61 | 0.19 | 0.60% | 31.54 | 31.61 | 31.46 | 90,451 |
| Apr 26 2024 | 31.42 | 0.19 | 0.61% | 31.32 | 31.4399 | 31.2377 | 115,328 |
| Apr 25 2024 | 31.23 | -0.05 | -0.16% | 31.08 | 31.23 | 30.84 | 189,234 |
| Apr 24 2024 | 31.28 | -0.16 | -0.51% | 31.40 | 31.40 | 31.16 | 106,777 |
| Apr 23 2024 | 31.44 | 0.32 | 1.03% | 31.15 | 31.4451 | 31.1099 | 147,243 |
| Apr 22 2024 | 31.12 | 0.41 | 1.34% | 30.88 | 31.17 | 30.82 | 190,541 |
| Apr 19 2024 | 30.71 | 0.03 | 0.10% | 30.73 | 30.8018 | 30.618 | 85,532 |
| Apr 18 2024 | 30.68 | -0.11 | -0.36% | 30.81 | 30.89 | 30.62 | 217,360 |
| Apr 17 2024 | 30.79 | 0.05 | 0.16% | 30.92 | 30.99 | 30.6252 | 105,062 |
| Apr 16 2024 | 30.74 | -0.33 | -1.06% | 30.81 | 30.8299 | 30.63 | 159,079 |
| Apr 15 2024 | 31.07 | -0.12 | -0.38% | 31.51 | 31.51 | 31.0178 | 112,593 |
| Apr 12 2024 | 31.19 | -0.50 | -1.58% | 31.40 | 31.445 | 31.11 | 78,656 |
| Apr 11 2024 | 31.69 | 0.08 | 0.25% | 31.73 | 31.79 | 31.30 | 117,538 |
| Apr 10 2024 | 31.61 | -0.43 | -1.34% | 31.65 | 31.689 | 31.44 | 114,681 |
| Apr 09 2024 | 32.04 | -0.01 | -0.03% | 32.32 | 32.32 | 31.85 | 138,310 |
| Apr 08 2024 | 32.05 | 0.25 | 0.79% | 32.02 | 32.0717 | 31.94 | 104,843 |
| Apr 05 2024 | 31.80 | 0.03 | 0.09% | 31.74 | 31.8785 | 31.61 | 136,644 |
| Apr 04 2024 | 31.77 | -0.20 | -0.63% | 32.29 | 32.29 | 31.71 | 97,852 |
| Apr 03 2024 | 31.97 | 0.15 | 0.47% | 31.78 | 32.0997 | 31.7777 | 171,553 |
| Apr 02 2024 | 31.82 | -0.22 | -0.69% | 31.83 | 31.89 | 31.717 | 98,773 |
| Apr 01 2024 | 32.04 | -0.15 | -0.47% | 32.12 | 32.1644 | 31.90 | 119,689 |
| Mar 28 2024 | 32.19 | -0.04 | -0.12% | 32.23 | 32.23 | 32.10 | 322,212 |
| Mar 27 2024 | 32.23 | 0.24 | 0.75% | 32.11 | 32.23 | 32.02 | 127,307 |
| Mar 26 2024 | 31.99 | 0.03 | 0.09% | 32.14 | 32.14 | 31.9899 | 140,339 |
| Mar 25 2024 | 31.96 | -0.06 | -0.19% | 31.95 | 32.07 | 31.93 | 111,652 |
| Mar 22 2024 | 32.02 | -0.12 | -0.37% | 32.11 | 32.11 | 31.9675 | 109,102 |
| Mar 21 2024 | 32.14 | -0.05 | -0.16% | 32.17 | 32.22 | 32.08 | 65,964 |
| Mar 20 2024 | 32.19 | 0.36 | 1.13% | 31.83 | 32.19 | 31.765 | 198,857 |
| Mar 19 2024 | 31.83 | 0.07 | 0.22% | 31.76 | 31.86 | 31.6477 | 133,036 |
| Mar 18 2024 | 31.76 | -0.03 | -0.09% | 31.80 | 31.88 | 31.72 | 175,995 |
| Mar 15 2024 | 31.79 | 0.02 | 0.06% | 31.86 | 31.88 | 31.68 | 61,878 |
| Mar 14 2024 | 31.77 | -0.24 | -0.75% | 32.01 | 32.1299 | 31.65 | 175,168 |
| Mar 13 2024 | 32.01 | -0.10 | -0.31% | 32.08 | 32.1492 | 32.0001 | 127,012 |
| Mar 12 2024 | 32.11 | 0.26 | 0.82% | 31.92 | 32.11 | 31.7544 | 136,910 |
| Mar 11 2024 | 31.85 | -0.21 | -0.66% | 31.80 | 31.8799 | 31.705 | 284,389 |
| Mar 08 2024 | 32.06 | -0.14 | -0.43% | 32.33 | 32.33 | 31.97 | 241,499 |
| Mar 07 2024 | 32.20 | 0.35 | 1.10% | 32.02 | 32.20 | 31.9899 | 176,825 |
| Mar 06 2024 | 31.85 | 0.33 | 1.05% | 31.78 | 31.88 | 31.6923 | 142,814 |
| Mar 05 2024 | 31.52 | 0.07 | 0.22% | 31.51 | 31.61 | 31.3236 | 123,366 |
| Mar 04 2024 | 31.45 | -0.10 | -0.32% | 31.62 | 31.62 | 31.3905 | 127,566 |
