Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DIVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 39.98 | -0.36 | -0.89% | 40.26 | 40.4596 | 39.862 | 442,610 |
| Jul 17 2024 | 40.34 | 0.16 | 0.40% | 40.10 | 40.4399 | 40.0901 | 291,839 |
| Jul 16 2024 | 40.18 | 0.55 | 1.39% | 39.79 | 40.23 | 39.71 | 336,451 |
| Jul 15 2024 | 39.63 | 0.19 | 0.48% | 39.57 | 39.7694 | 39.54 | 212,836 |
| Jul 12 2024 | 39.44 | 0.21 | 0.54% | 39.30 | 39.666 | 39.28 | 217,364 |
| Jul 11 2024 | 39.23 | 0.11 | 0.28% | 39.12 | 39.32 | 39.0629 | 241,719 |
| Jul 10 2024 | 39.12 | 0.34 | 0.88% | 38.79 | 39.17 | 38.79 | 178,365 |
| Jul 09 2024 | 38.78 | -0.10 | -0.26% | 38.88 | 38.97 | 38.72 | 211,246 |
| Jul 08 2024 | 38.88 | 0.01 | 0.03% | 38.88 | 39.06 | 38.7701 | 226,785 |
| Jul 05 2024 | 38.87 | 0.04 | 0.10% | 38.82 | 38.91 | 38.71 | 110,914 |
| Jul 03 2024 | 38.83 | 0.05 | 0.13% | 38.82 | 38.90 | 38.712 | 96,108 |
| Jul 02 2024 | 38.78 | 0.16 | 0.41% | 38.58 | 38.81 | 38.57 | 215,781 |
| Jul 01 2024 | 38.62 | -0.08 | -0.21% | 38.74 | 38.9196 | 38.57 | 307,288 |
| Jun 28 2024 | 38.70 | 0.08 | 0.21% | 38.66 | 38.9299 | 38.55 | 382,137 |
| Jun 27 2024 | 38.62 | -0.26 | -0.67% | 38.72 | 38.76 | 38.47 | 318,304 |
| Jun 26 2024 | 38.88 | -0.06 | -0.15% | 38.87 | 38.935 | 38.75 | 375,517 |
| Jun 25 2024 | 38.94 | -0.20 | -0.51% | 39.07 | 39.1399 | 38.7921 | 216,048 |
| Jun 24 2024 | 39.14 | 0.26 | 0.67% | 38.89 | 39.2757 | 38.89 | 243,463 |
| Jun 21 2024 | 38.88 | -0.05 | -0.13% | 39.09 | 39.09 | 38.8001 | 179,257 |
| Jun 20 2024 | 38.93 | 0.21 | 0.54% | 38.69 | 38.99 | 38.6201 | 209,017 |
| Jun 18 2024 | 38.72 | 0.19 | 0.49% | 38.64 | 38.77 | 38.581 | 203,493 |
| Jun 17 2024 | 38.53 | 0.14 | 0.36% | 38.38 | 38.6493 | 38.2579 | 209,996 |
| Jun 14 2024 | 38.39 | -0.03 | -0.08% | 38.28 | 38.45 | 38.151 | 161,523 |
| Jun 13 2024 | 38.42 | 0.06 | 0.16% | 38.39 | 38.51 | 38.2089 | 287,564 |
| Jun 12 2024 | 38.36 | -0.08 | -0.21% | 38.81 | 38.81 | 38.3525 | 228,825 |
| Jun 11 2024 | 38.44 | -0.01 | -0.03% | 38.37 | 38.47 | 38.1328 | 129,353 |
| Jun 10 2024 | 38.45 | 0.02 | 0.05% | 38.39 | 38.51 | 38.291 | 257,233 |
| Jun 07 2024 | 38.43 | -0.17 | -0.44% | 38.48 | 38.685 | 38.40 | 135,567 |
| Jun 06 2024 | 38.60 | 0.08 | 0.21% | 38.52 | 38.63 | 38.3901 | 233,211 |
| Jun 05 2024 | 38.52 | 0.11 | 0.29% | 38.53 | 38.5599 | 38.30 | 196,142 |
| Jun 04 2024 | 38.41 | 0.13 | 0.34% | 38.23 | 38.489 | 38.135 | 177,052 |
| Jun 03 2024 | 38.28 | -0.21 | -0.55% | 38.48 | 38.56 | 38.074 | 232,494 |
| May 31 2024 | 38.49 | 0.43 | 1.13% | 38.15 | 38.49 | 38.0367 | 229,736 |
| May 30 2024 | 38.06 | -0.05 | -0.13% | 37.99 | 38.15 | 37.9411 | 274,633 |
| May 29 2024 | 38.11 | -0.37 | -0.96% | 38.30 | 38.33 | 38.11 | 202,532 |
| May 28 2024 | 38.48 | -0.22 | -0.57% | 38.69 | 38.76 | 38.42 | 210,305 |
| May 24 2024 | 38.70 | 0.09 | 0.23% | 38.74 | 38.83 | 38.6601 | 228,594 |
| May 23 2024 | 38.61 | -0.35 | -0.90% | 39.04 | 39.04 | 38.5601 | 157,814 |
| May 22 2024 | 38.96 | -0.17 | -0.43% | 39.11 | 39.19 | 38.9101 | 168,868 |
| May 21 2024 | 39.13 | 0.07 | 0.18% | 39.15 | 39.22 | 39.0784 | 195,033 |
| May 20 2024 | 39.06 | -0.21 | -0.53% | 39.28 | 39.3525 | 39.06 | 284,546 |
| May 17 2024 | 39.27 | 0.12 | 0.31% | 39.21 | 39.31 | 39.135 | 197,331 |
| May 16 2024 | 39.15 | -0.02 | -0.05% | 39.20 | 39.30 | 39.135 | 265,131 |
| May 15 2024 | 39.17 | 0.31 | 0.80% | 38.99 | 39.22 | 38.96 | 175,899 |
| May 14 2024 | 38.86 | 0.08 | 0.21% | 38.80 | 38.93 | 38.6806 | 175,736 |
| May 13 2024 | 38.78 | -0.07 | -0.18% | 39.00 | 39.01 | 38.78 | 259,496 |
| May 10 2024 | 38.85 | 0.04 | 0.10% | 38.87 | 38.9028 | 38.78 | 218,194 |
| May 09 2024 | 38.81 | 0.35 | 0.91% | 38.50 | 38.81 | 38.4601 | 231,859 |
| May 08 2024 | 38.46 | 0.04 | 0.10% | 38.35 | 38.52 | 38.33 | 262,560 |
| May 07 2024 | 38.42 | 0.17 | 0.44% | 38.33 | 38.4499 | 38.3219 | 187,592 |
| May 06 2024 | 38.25 | 0.16 | 0.42% | 38.23 | 38.27 | 38.1201 | 209,225 |
| May 03 2024 | 38.09 | 0.41 | 1.09% | 38.14 | 38.22 | 37.92 | 170,046 |
| May 02 2024 | 37.68 | 0.18 | 0.48% | 37.67 | 37.7854 | 37.5133 | 262,710 |
| May 01 2024 | 37.50 | -0.14 | -0.37% | 37.60 | 37.8791 | 37.4602 | 504,466 |
| Apr 30 2024 | 37.64 | -0.49 | -1.29% | 38.00 | 38.00 | 37.6141 | 277,649 |
| Apr 29 2024 | 38.13 | 0.09 | 0.24% | 38.08 | 38.20 | 38.0363 | 197,077 |
| Apr 26 2024 | 38.04 | -0.06 | -0.16% | 37.97 | 38.1271 | 37.9372 | 170,368 |
| Apr 25 2024 | 38.10 | -0.22 | -0.57% | 37.95 | 38.17 | 37.85 | 238,330 |
| Apr 24 2024 | 38.32 | 0.08 | 0.21% | 38.28 | 38.3362 | 38.1021 | 317,041 |
| Apr 23 2024 | 38.24 | 0.15 | 0.39% | 38.18 | 38.31 | 38.12 | 246,852 |
| Apr 22 2024 | 38.09 | 0.15 | 0.40% | 37.99 | 38.26 | 37.8133 | 365,500 |
