(NY: DIVI )

31.22 -0.47 (-1.48%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	31.28	31.32	31.06	31.22	199,664	-0.47(-1.48%)
Nov 07, 2024	31.48	31.77	31.48	31.69	231,474	+0.44(+1.41%)
Nov 06, 2024	31.23	31.34	31.01	31.25	189,883	-0.57(-1.79%)
Nov 05, 2024	31.62	31.84	31.58	31.82	133,579	+0.32(+1.03%)
Nov 04, 2024	31.61	31.73	31.45	31.50	152,949	+0.04(+0.11%)
Nov 01, 2024	31.64	31.66	31.39	31.46	112,775	+0.10(+0.32%)
Oct 31, 2024	31.43	31.44	31.12	31.36	244,445	-0.25(-0.79%)
Oct 30, 2024	31.53	31.75	31.53	31.61	93,297	-0.12(-0.38%)
Oct 29, 2024	31.78	31.88	31.68	31.73	150,992	-0.19(-0.60%)
Oct 28, 2024	31.79	31.95	31.73	31.92	99,637	+0.25(+0.79%)
Oct 25, 2024	31.84	31.87	31.54	31.67	126,362	-0.09(-0.28%)
Oct 24, 2024	31.80	31.82	31.56	31.76	82,753	+0.21(+0.67%)
Oct 23, 2024	31.61	31.67	31.40	31.55	121,544	-0.28(-0.88%)
Oct 22, 2024	31.80	31.92	31.76	31.83	607,397	-0.24(-0.75%)
Oct 21, 2024	32.25	32.26	31.96	32.07	162,282	-0.31(-0.97%)
Oct 18, 2024	32.33	32.41	32.19	32.38	85,144	+0.23(+0.70%)
Oct 17, 2024	32.30	32.30	32.12	32.16	117,528	-0.02(-0.06%)
Oct 16, 2024	32.21	32.29	32.15	32.18	166,202	+0.00(+0.00%)
Oct 15, 2024	32.55	32.59	32.09	32.18	120,376	-0.48(-1.47%)
Oct 14, 2024	32.55	32.70	32.42	32.66	75,983	+0.08(+0.25%)
Oct 11, 2024	32.50	32.65	32.45	32.58	103,362	+0.13(+0.40%)
Oct 10, 2024	32.38	32.46	32.28	32.45	124,226	-0.01(-0.03%)
Oct 09, 2024	32.27	32.50	32.26	32.46	157,127	+0.06(+0.19%)
Oct 08, 2024	32.45	32.48	32.34	32.40	123,115	-0.16(-0.49%)
Oct 07, 2024	32.66	32.67	32.42	32.56	138,260	-0.19(-0.58%)
Oct 04, 2024	32.72	32.75	32.52	32.75	127,657	+0.11(+0.34%)
Oct 03, 2024	32.60	32.98	32.43	32.64	132,109	-0.25(-0.76%)
Oct 02, 2024	32.85	32.97	32.68	32.89	83,431	-0.05(-0.15%)
Oct 01, 2024	33.18	33.19	32.75	32.94	110,498	-0.22(-0.66%)
Sep 30, 2024	33.34	33.39	33.00	33.16	422,197	-0.23(-0.69%)
Sep 27, 2024	33.74	33.74	33.27	33.39	224,377	-0.15(-0.45%)
Sep 26, 2024	33.42	33.59	33.32	33.54	124,399	+0.71(+2.16%)
Sep 25, 2024	33.05	33.10	32.79	32.83	108,386	-0.23(-0.70%)
Sep 24, 2024	32.89	33.06	32.81	33.06	104,854	+0.23(+0.69%)
Sep 23, 2024	32.74	32.87	32.69	32.84	175,379	+0.18(+0.54%)
Sep 20, 2024	32.80	32.80	32.56	32.66	165,922	-0.33(-1.01%)
Sep 19, 2024	32.92	33.07	32.76	32.99	146,729	+0.56(+1.72%)
Sep 18, 2024	32.57	32.91	32.35	32.44	209,824	-0.11(-0.34%)
Sep 17, 2024	32.66	32.71	32.41	32.55	148,611	-0.11(-0.33%)
Sep 16, 2024	32.56	32.75	32.48	32.66	99,132	+0.23(+0.70%)
Sep 13, 2024	32.40	32.54	32.33	32.43	130,794	+0.08(+0.25%)
Sep 12, 2024	32.09	32.37	32.00	32.35	70,634	+0.27(+0.84%)
Sep 11, 2024	31.96	32.13	31.59	32.08	115,440	+0.12(+0.37%)
Sep 10, 2024	32.00	32.00	31.67	31.96	74,883	-0.15(-0.46%)
Sep 09, 2024	32.04	32.21	31.99	32.11	97,351	+0.32(+1.00%)
Sep 06, 2024	32.30	32.30	31.68	31.79	495,915	-0.63(-1.93%)
Sep 05, 2024	32.39	32.63	32.27	32.42	108,629	+0.03(+0.09%)
Sep 04, 2024	32.47	32.47	32.19	32.39	150,142	-0.07(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.