DIVE(DIVE)
DIVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $26.90 | $27.10 | $26.90 | $27.10 | 1,400 |
| 7/30/2026 | $26.71 | $26.87 | $26.71 | $26.87 | 1,623 |
| 7/29/2026 | $27.23 | $27.23 | $27.09 | $27.09 | 1,132 |
| 7/28/2026 | $27.25 | $27.25 | $27.12 | $27.16 | 1,400 |
| 7/27/2026 | $26.74 | $26.77 | $26.69 | $26.69 | 2,132 |
| 7/24/2026 | $26.53 | $26.54 | $26.43 | $26.45 | 4,735 |
| 7/23/2026 | $26.19 | $26.19 | $26.07 | $26.13 | 9,400 |
| 7/22/2026 | $26.38 | $26.46 | $26.38 | $26.40 | 2,600 |
| 7/21/2026 | $26.39 | $26.46 | $26.39 | $26.45 | 500 |
| 7/20/2026 | $26.60 | $26.60 | $26.50 | $26.50 | 834 |
| 7/17/2026 | $26.75 | $26.75 | $26.63 | $26.65 | 1,014 |
| 7/16/2026 | $26.77 | $26.83 | $26.77 | $26.81 | 900 |
| 7/15/2026 | $26.52 | $26.57 | $26.46 | $26.46 | 1,714 |
| 7/14/2026 | $26.46 | $26.46 | $26.41 | $26.41 | 127 |
| 7/13/2026 | $26.58 | $26.60 | $26.52 | $26.52 | 700 |
| 7/10/2026 | $26.35 | $26.44 | $26.35 | $26.44 | 1,417 |
| 7/9/2026 | $26.21 | $26.31 | $26.21 | $26.29 | 2,429 |
| 7/8/2026 | $26.19 | $26.21 | $26.14 | $26.14 | 1,700 |
| 7/7/2026 | $26.58 | $26.58 | $26.48 | $26.48 | 2,500 |
| 7/6/2026 | $26.24 | $26.44 | $26.23 | $26.43 | 2,700 |
| 7/2/2026 | $26.30 | $26.42 | $26.17 | $26.42 | 4,512 |
| 7/1/2026 | $25.98 | $26.20 | $25.98 | $26.09 | 534 |
| 6/30/2026 | $25.81 | $25.81 | $25.81 | $25.81 | 329 |
| 6/29/2026 | $25.86 | $25.91 | $25.86 | $25.91 | 500 |
| 6/26/2026 | $25.85 | $25.85 | $25.85 | $25.85 | 347 |
| 6/25/2026 | $25.77 | $25.77 | $25.57 | $25.61 | 1,700 |
| 6/24/2026 | $25.55 | $25.55 | $25.42 | $25.45 | 1,100 |
| 6/23/2026 | $25.26 | $25.26 | $25.22 | $25.26 | 1,000 |
| 6/22/2026 | $25.12 | $25.13 | $25.08 | $25.11 | 1,000 |
| 6/18/2026 | $25.27 | $25.28 | $25.22 | $25.24 | 2,500 |
| 6/17/2026 | $25.72 | $25.75 | $25.31 | $25.31 | 3,500 |
| 6/16/2026 | $25.96 | $25.96 | $25.89 | $25.90 | 1,100 |
| 6/15/2026 | $25.94 | $25.94 | $25.74 | $25.75 | 1,333 |
| 6/12/2026 | $25.73 | $25.85 | $25.73 | $25.85 | 4,706 |
| 6/11/2026 | $25.53 | $25.69 | $25.53 | $25.69 | 1,000 |
| 6/10/2026 | $25.80 | $25.80 | $25.60 | $25.60 | 407 |
| 6/9/2026 | $25.59 | $25.78 | $25.59 | $25.78 | 501 |
| 6/8/2026 | $25.53 | $25.53 | $25.50 | $25.50 | 335 |
| 6/5/2026 | $25.66 | $25.66 | $25.66 | $25.66 | 223 |
| 6/4/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 200 |
| 6/3/2026 | $25.38 | $25.43 | $25.38 | $25.43 | 500 |
| 6/2/2026 | $25.56 | $25.56 | $25.48 | $25.48 | 600 |
| 6/1/2026 | $25.66 | $25.66 | $25.56 | $25.56 | 1,400 |
| 5/29/2026 | $25.63 | $25.79 | $25.63 | $25.79 | 22,200 |
| 5/28/2026 | $25.76 | $25.76 | $25.72 | $25.76 | 3,300 |
| 5/27/2026 | $25.73 | $25.73 | $25.67 | $25.67 | 2,639 |
| 5/26/2026 | $25.64 | $25.64 | $25.56 | $25.58 | 800 |
| 5/22/2026 | $25.72 | $25.74 | $25.71 | $25.71 | 1,800 |
| 5/21/2026 | $25.50 | $25.63 | $25.49 | $25.62 | 3,600 |
| 5/20/2026 | $25.47 | $25.61 | $25.47 | $25.61 | 1,100 |
| 5/19/2026 | $25.60 | $25.62 | $25.53 | $25.53 | 1,137 |
| 5/18/2026 | $25.64 | $25.64 | $25.60 | $25.64 | 1,849 |
| 5/15/2026 | $25.64 | $25.64 | $25.52 | $25.55 | 3,800 |
| 5/14/2026 | $25.71 | $25.79 | $25.71 | $25.74 | 5,986 |
| 5/13/2026 | $25.59 | $25.61 | $25.59 | $25.59 | 4,820 |
| 5/12/2026 | $25.56 | $25.80 | $25.56 | $25.65 | 1,930 |
| 5/11/2026 | $25.67 | $25.70 | $25.66 | $25.66 | 1,011 |
| 5/8/2026 | $25.79 | $25.79 | $25.75 | $25.75 | 500 |
| 5/7/2026 | $25.79 | $25.84 | $25.79 | $25.80 | 400 |
| 5/6/2026 | $25.99 | $26.03 | $25.93 | $25.97 | 1,348 |
| 5/5/2026 | $25.77 | $25.89 | $25.76 | $25.89 | 3,731 |
| 5/4/2026 | $25.85 | $25.85 | $25.71 | $25.71 | 1,626 |