Price alert —
Loading…
Sign in to get a one-time email the moment DIVB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $63.74 | $63.97 | $63.43 | $63.53 | 0.1M |
| 2026-07-21 | $63.62 | $63.65 | $63.42 | $63.52 | 0.4M |
| 2026-07-20 | $63.83 | $63.83 | $63.44 | $63.62 | 0.1M |
| 2026-07-17 | $64.35 | $64.93 | $63.77 | $63.87 | 0.3M |
| 2026-07-16 | $63.16 | $64.16 | $63.16 | $64.16 | 0.1M |
| 2026-07-15 | $63.00 | $63.28 | $62.71 | $62.83 | 0.1M |
| 2026-07-14 | $63.01 | $63.24 | $62.73 | $62.77 | 0.2M |
| 2026-07-13 | $63.90 | $64.23 | $63.90 | $64.16 | 0.1M |
| 2026-07-10 | $63.74 | $63.91 | $63.40 | $63.56 | 0.1M |
| 2026-07-09 | $63.13 | $63.55 | $62.86 | $63.45 | 0.1M |
| 2026-07-08 | $64.19 | $64.19 | $63.35 | $63.36 | 0.2M |
| 2026-07-07 | $63.96 | $64.44 | $63.96 | $64.16 | 0.1M |
| 2026-07-06 | $63.35 | $63.42 | $62.99 | $63.33 | 0.1M |
| 2026-07-02 | $62.71 | $63.39 | $62.71 | $63.39 | 0.1M |
| 2026-07-01 | $61.68 | $62.79 | $61.68 | $62.40 | 0.1M |
| 2026-06-30 | $61.98 | $61.98 | $61.46 | $61.60 | 0.1M |
| 2026-06-29 | $62.38 | $62.50 | $61.87 | $62.05 | 0.1M |
| 2026-06-26 | $61.48 | $62.23 | $61.48 | $62.19 | 0.1M |
| 2026-06-25 | $61.70 | $62.35 | $61.40 | $61.46 | 0.1M |
| 2026-06-24 | $61.40 | $61.72 | $61.34 | $61.53 | 0.2M |
| 2026-06-23 | $61.27 | $61.61 | $61.14 | $61.54 | 0.1M |
| 2026-06-22 | $61.04 | $61.10 | $60.63 | $60.92 | 0.1M |
| 2026-06-18 | $61.38 | $61.38 | $60.83 | $60.88 | 0.1M |
| 2026-06-17 | $61.86 | $61.94 | $60.88 | $61.01 | 0.2M |
| 2026-06-16 | $61.93 | $62.37 | $61.77 | $61.79 | 0.2M |
| 2026-06-15 | $62.40 | $62.40 | $61.77 | $61.81 | 0.1M |
| 2026-06-12 | $61.62 | $62.41 | $61.60 | $62.15 | 0.0M |
| 2026-06-11 | $60.84 | $61.69 | $60.74 | $61.47 | 0.1M |
| 2026-06-10 | $60.99 | $61.43 | $60.54 | $60.54 | 0.1M |
| 2026-06-09 | $61.37 | $61.64 | $60.22 | $61.20 | 0.2M |
| 2026-06-08 | $61.57 | $61.76 | $61.30 | $61.32 | 0.1M |
| 2026-06-05 | $62.44 | $62.44 | $61.25 | $61.26 | 0.1M |
| 2026-06-04 | $62.19 | $62.62 | $62.19 | $62.56 | 0.0M |
| 2026-06-03 | $62.19 | $62.25 | $61.81 | $61.98 | 0.1M |
| 2026-06-02 | $61.84 | $62.40 | $61.84 | $62.33 | 0.2M |
| 2026-06-01 | $61.31 | $61.85 | $61.25 | $61.71 | 0.1M |
| 2026-05-29 | $61.49 | $61.85 | $61.49 | $61.76 | 0.5M |
| 2026-05-28 | $60.98 | $61.13 | $60.60 | $60.85 | 0.1M |
| 2026-05-27 | $61.07 | $61.07 | $60.61 | $60.72 | 0.2M |
| 2026-05-26 | $61.13 | $61.13 | $60.80 | $60.94 | 0.1M |
| 2026-05-22 | $60.02 | $60.96 | $60.02 | $60.87 | 0.1M |
| 2026-05-21 | $58.85 | $59.61 | $58.74 | $59.59 | 0.1M |
| 2026-05-20 | $58.64 | $59.09 | $58.51 | $58.98 | 0.1M |
| 2026-05-19 | $58.58 | $58.99 | $58.51 | $58.68 | 0.1M |
| 2026-05-18 | $58.55 | $58.93 | $58.52 | $58.92 | 0.1M |
| 2026-05-15 | $58.52 | $58.67 | $58.33 | $58.45 | 0.1M |
| 2026-05-14 | $58.83 | $59.00 | $58.63 | $58.70 | 0.1M |
| 2026-05-13 | $58.23 | $58.33 | $58.04 | $58.26 | 0.1M |
| 2026-05-12 | $58.39 | $58.46 | $57.77 | $58.26 | 0.1M |
| 2026-05-11 | $58.39 | $58.57 | $58.28 | $58.45 | 0.1M |
| 2026-05-08 | $58.10 | $58.32 | $57.91 | $58.20 | 0.1M |
| 2026-05-07 | $58.05 | $58.14 | $57.50 | $57.73 | 0.1M |
| 2026-05-06 | $57.94 | $58.15 | $57.74 | $58.05 | 0.1M |
| 2026-05-05 | $57.20 | $57.80 | $57.03 | $57.68 | 0.1M |
| 2026-05-04 | $57.64 | $57.64 | $56.95 | $57.10 | 0.1M |
| 2026-05-01 | $57.97 | $57.97 | $57.60 | $57.60 | 0.1M |
| 2026-04-30 | $56.89 | $57.92 | $56.74 | $57.86 | 0.1M |
| 2026-04-29 | $56.54 | $56.69 | $56.39 | $56.69 | 0.0M |
| 2026-04-28 | $56.37 | $56.49 | $56.16 | $56.29 | 0.1M |
| 2026-04-27 | $56.46 | $56.72 | $56.17 | $56.22 | 0.1M |
| 2026-04-24 | $56.71 | $56.71 | $56.29 | $56.40 | 0.1M |
| 2026-04-23 | $56.20 | $56.63 | $56.10 | $56.50 | 0.1M |
| 2026-04-22 | $56.58 | $56.58 | $56.06 | $56.18 | 0.1M |
| 2026-04-21 | $56.65 | $56.71 | $56.19 | $56.27 | 0.1M |
| 2026-04-20 | $56.17 | $56.50 | $56.17 | $56.37 | 0.1M |
| 2026-04-17 | $55.74 | $56.30 | $55.63 | $56.16 | 0.1M |
| 2026-04-16 | $55.00 | $55.57 | $55.00 | $55.57 | 0.1M |
| 2026-04-15 | $55.21 | $55.21 | $54.84 | $55.02 | 0.1M |
| 2026-04-14 | $55.13 | $55.23 | $54.85 | $55.18 | 0.1M |
| 2026-04-13 | $54.66 | $55.24 | $54.49 | $55.24 | 0.1M |
| 2026-04-10 | $55.37 | $55.37 | $54.65 | $54.72 | 0.1M |
| 2026-04-09 | $55.02 | $55.32 | $54.95 | $55.25 | 0.2M |
| 2026-04-08 | $55.07 | $55.20 | $54.85 | $55.20 | 0.4M |
| 2026-04-07 | $54.19 | $54.33 | $54.00 | $54.24 | 0.1M |
| 2026-04-06 | $53.97 | $54.31 | $53.88 | $54.31 | 0.1M |
| 2026-04-02 | $53.46 | $54.13 | $53.46 | $54.04 | 0.1M |
| 2026-04-01 | $54.03 | $54.11 | $53.75 | $53.84 | 0.2M |
| 2026-03-31 | $53.84 | $54.06 | $53.28 | $53.95 | 0.2M |
| 2026-03-30 | $53.60 | $53.67 | $52.97 | $53.17 | 0.0M |
| 2026-03-27 | $53.87 | $53.87 | $53.15 | $53.27 | 0.1M |
| 2026-03-26 | $53.75 | $54.32 | $53.75 | $53.85 | 0.1M |
| 2026-03-25 | $54.11 | $54.28 | $53.78 | $54.05 | 0.2M |
| 2026-03-24 | $53.18 | $53.97 | $53.04 | $53.75 | 0.0M |
| 2026-03-23 | $53.47 | $53.84 | $53.20 | $53.32 | 0.1M |
| 2026-03-20 | $53.38 | $53.45 | $52.71 | $52.89 | 0.1M |
| 2026-03-19 | $52.88 | $53.50 | $52.87 | $53.26 | 0.1M |
| 2026-03-18 | $53.85 | $53.85 | $53.12 | $53.12 | 0.1M |
| 2026-03-17 | $54.10 | $54.30 | $53.92 | $53.95 | 0.1M |
| 2026-03-16 | $54.12 | $54.33 | $54.00 | $54.12 | 0.1M |
| 2026-03-13 | $53.90 | $54.19 | $53.68 | $53.74 | 0.2M |
| 2026-03-12 | $53.84 | $54.07 | $53.60 | $53.63 | 0.1M |
| 2026-03-11 | $54.35 | $54.41 | $54.05 | $54.28 | 0.1M |
| 2026-03-10 | $54.68 | $54.99 | $54.24 | $54.44 | 0.1M |
| 2026-03-09 | $54.34 | $54.80 | $53.76 | $54.68 | 0.1M |
| 2026-03-06 | $54.85 | $54.96 | $54.33 | $54.88 | 0.1M |
| 2026-03-05 | $55.65 | $55.88 | $55.09 | $55.37 | 0.1M |
| 2026-03-04 | $55.83 | $56.05 | $55.52 | $55.98 | 0.1M |
| 2026-03-03 | $55.71 | $56.06 | $55.05 | $55.86 | 0.1M |
| 2026-03-02 | $56.21 | $56.57 | $56.06 | $56.41 | 0.1M |
| 2026-02-27 | $56.28 | $56.51 | $55.88 | $56.49 | 0.1M |
| 2026-02-26 | $56.23 | $56.50 | $56.09 | $56.31 | 0.1M |
| 2026-02-25 | $56.13 | $56.22 | $55.82 | $56.16 | 0.1M |
| 2026-02-24 | $55.96 | $56.19 | $55.90 | $56.03 | 0.1M |
| 2026-02-23 | $56.36 | $56.73 | $55.85 | $55.89 | 0.1M |
| 2026-02-20 | $56.28 | $56.58 | $56.05 | $56.58 | 0.1M |
| 2026-02-19 | $56.40 | $56.51 | $56.11 | $56.34 | 0.1M |
| 2026-02-18 | $56.51 | $56.67 | $56.40 | $56.56 | 0.1M |
| 2026-02-17 | $56.56 | $56.69 | $56.04 | $56.30 | 0.1M |
| 2026-02-13 | $55.97 | $56.62 | $55.81 | $56.48 | 0.1M |
| 2026-02-12 | $56.96 | $57.13 | $55.92 | $56.00 | 0.2M |
| 2026-02-11 | $57.26 | $57.33 | $56.99 | $57.12 | 0.1M |
| 2026-02-10 | $56.83 | $57.15 | $56.83 | $56.99 | 0.2M |
| 2026-02-09 | $56.71 | $56.97 | $56.51 | $56.83 | 0.2M |
| 2026-02-06 | $56.25 | $56.91 | $56.25 | $56.84 | 0.1M |
| 2026-02-05 | $55.89 | $56.03 | $55.67 | $55.85 | 0.1M |
| 2026-02-04 | $55.85 | $56.46 | $55.85 | $56.28 | 0.1M |
| 2026-02-03 | $55.44 | $55.91 | $55.32 | $55.71 | 0.1M |
| 2026-02-02 | $55.00 | $55.67 | $55.00 | $55.64 | 0.1M |
| 2026-01-30 | $54.74 | $55.18 | $54.58 | $55.14 | 0.1M |
| 2026-01-29 | $54.72 | $55.25 | $54.65 | $54.95 | 0.2M |
| 2026-01-28 | $54.53 | $54.83 | $54.47 | $54.59 | 0.1M |
| 2026-01-27 | $54.50 | $54.59 | $54.39 | $54.53 | 0.2M |
| 2026-01-26 | $54.58 | $54.70 | $54.46 | $54.61 | 0.1M |
| 2026-01-23 | $54.52 | $54.70 | $54.22 | $54.41 | 0.2M |