Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 27.222 | 0.03 | 0.12% | 27.32 | 27.32 | 27.16 | 1,712 |
| May 24 2024 | 27.1888 | 0.09 | 0.33% | 27.2101 | 27.2101 | 27.1888 | 253 |
| May 23 2024 | 27.1006 | -0.19 | -0.71% | 27.45 | 27.45 | 27.1006 | 14,556 |
| May 22 2024 | 27.2949 | -0.04 | -0.15% | 27.36 | 27.36 | 27.2949 | 423 |
| May 21 2024 | 27.3348 | -0.10 | -0.36% | 27.38 | 27.38 | 27.3348 | 766 |
| May 20 2024 | 27.4332 | -0.07 | -0.26% | 27.41 | 27.49 | 27.41 | 1,154 |
| May 17 2024 | 27.506 | 0.14 | 0.52% | 27.4801 | 27.506 | 27.4801 | 445 |
| May 16 2024 | 27.3632 | 0.15 | 0.53% | 27.27 | 27.3747 | 27.27 | 1,380 |
| May 15 2024 | 27.2179 | 0.25 | 0.94% | 27.16 | 27.22 | 27.1216 | 1,309 |
| May 14 2024 | 26.9645 | 0.07 | 0.28% | 26.89 | 26.9668 | 26.89 | 2,326 |
| May 13 2024 | 26.8902 | 0.17 | 0.62% | 26.97 | 26.97 | 26.852 | 773 |
| May 10 2024 | 26.725 | 0.21 | 0.80% | 26.7694 | 26.7694 | 26.7126 | 369 |
| May 09 2024 | 26.5138 | 0.14 | 0.52% | 26.37 | 26.5138 | 26.37 | 252 |
| May 08 2024 | 26.3764 | 0.00 | 0.01% | 26.37 | 26.3764 | 26.34 | 374 |
| May 07 2024 | 26.3745 | -0.06 | -0.22% | 26.3745 | 26.3745 | 26.3745 | 163 |
| May 06 2024 | 26.4333 | 0.00 | 0.00% | 26.44 | 26.44 | 26.39 | 1,194 |
| May 03 2024 | 26.4342 | 0.21 | 0.81% | 26.36 | 26.4342 | 26.35 | 258 |
| May 02 2024 | 26.2207 | 0.56 | 2.19% | 25.92 | 26.2207 | 25.92 | 680 |
| May 01 2024 | 25.6596 | 0.02 | 0.08% | 25.69 | 25.84 | 25.63 | 1,283 |
| Apr 30 2024 | 25.6382 | -0.33 | -1.26% | 25.71 | 25.71 | 25.6382 | 313 |
| Apr 29 2024 | 25.9645 | 0.26 | 1.00% | 25.82 | 25.9645 | 25.82 | 738 |
| Apr 26 2024 | 25.7062 | 0.25 | 0.97% | 25.71 | 25.71 | 25.64 | 1,185 |
| Apr 25 2024 | 25.4581 | 0.11 | 0.45% | 25.33 | 25.4581 | 25.33 | 690 |
| Apr 24 2024 | 25.3435 | 0.09 | 0.37% | 25.36 | 25.36 | 25.25 | 757 |
| Apr 23 2024 | 25.2513 | 0.12 | 0.46% | 25.16 | 25.2513 | 25.16 | 105 |
| Apr 22 2024 | 25.1349 | 0.17 | 0.69% | 24.98 | 25.1349 | 24.98 | 1,299 |
| Apr 19 2024 | 24.962 | -0.09 | -0.38% | 25.00 | 25.02 | 24.96 | 1,213 |
| Apr 18 2024 | 25.0568 | 0.08 | 0.32% | 25.12 | 25.15 | 25.05 | 901 |
| Apr 17 2024 | 24.9761 | 0.01 | 0.05% | 24.98 | 25.01 | 24.94 | 574 |
| Apr 16 2024 | 24.9635 | -0.32 | -1.25% | 24.94 | 25.01 | 24.89 | 1,536 |
| Apr 15 2024 | 25.28 | -0.11 | -0.43% | 25.415 | 25.415 | 25.27 | 1,170 |
| Apr 12 2024 | 25.3892 | -0.60 | -2.29% | 25.66 | 25.66 | 25.3892 | 451 |
| Apr 11 2024 | 25.9846 | 0.15 | 0.57% | 25.9263 | 25.9846 | 25.9263 | 670 |
| Apr 10 2024 | 25.838 | -0.31 | -1.17% | 25.83 | 25.838 | 25.771 | 518 |
| Apr 09 2024 | 26.1436 | 0.18 | 0.70% | 26.18 | 26.18 | 26.12 | 526 |
| Apr 08 2024 | 25.9613 | 0.19 | 0.74% | 25.92 | 25.965 | 25.92 | 822 |
| Apr 05 2024 | 25.7704 | -0.01 | -0.03% | 25.73 | 25.7704 | 25.73 | 241 |
| Apr 04 2024 | 25.7788 | -0.04 | -0.17% | 26.0901 | 26.0901 | 25.7788 | 528 |
| Apr 03 2024 | 25.8216 | 0.06 | 0.22% | 25.74 | 25.87 | 25.74 | 1,025 |
| Apr 02 2024 | 25.765 | 0.16 | 0.61% | 25.7825 | 25.785 | 25.765 | 1,688 |
| Apr 01 2024 | 25.6099 | -0.01 | -0.03% | 25.72 | 25.72 | 25.5801 | 1,182 |
| Mar 28 2024 | 25.6185 | 0.09 | 0.36% | 25.595 | 25.6185 | 25.595 | 256 |
| Mar 27 2024 | 25.5276 | 0.05 | 0.21% | 25.45 | 25.5276 | 25.45 | 276 |
| Mar 26 2024 | 25.4747 | -0.06 | -0.22% | 25.58 | 25.58 | 25.45 | 1,326 |
| Mar 25 2024 | 25.5301 | 0.00 | -0.02% | 25.52 | 25.55 | 25.50 | 2,218 |
| Mar 22 2024 | 25.5343 | -0.21 | -0.82% | 25.59 | 25.59 | 25.53 | 2,430 |
| Mar 21 2024 | 25.7449 | 0.05 | 0.19% | 25.89 | 25.89 | 25.7449 | 1,106 |
| Mar 20 2024 | 25.6955 | 0.27 | 1.07% | 25.41 | 25.6955 | 25.41 | 744 |
| Mar 19 2024 | 25.4227 | -0.07 | -0.28% | 25.36 | 25.45 | 25.36 | 411 |
| Mar 18 2024 | 25.495 | -0.01 | -0.04% | 25.63 | 25.63 | 25.495 | 553 |
| Mar 15 2024 | 25.5062 | -0.18 | -0.68% | 25.57 | 25.57 | 25.5012 | 813 |
| Mar 14 2024 | 25.682 | -0.09 | -0.35% | 25.67 | 25.682 | 25.65 | 673 |
| Mar 13 2024 | 25.7733 | -0.10 | -0.40% | 25.81 | 25.8399 | 25.7733 | 3,133 |
| Mar 12 2024 | 25.8764 | 0.21 | 0.81% | 25.8764 | 25.8764 | 25.8764 | 128 |
| Mar 11 2024 | 25.6682 | -0.02 | -0.08% | 25.68 | 25.68 | 25.6682 | 306 |
| Mar 08 2024 | 25.6879 | -0.04 | -0.14% | 25.8552 | 25.8552 | 25.6879 | 584 |
| Mar 07 2024 | 25.7248 | 0.22 | 0.84% | 25.7099 | 25.7248 | 25.70 | 286 |
| Mar 06 2024 | 25.5093 | 0.38 | 1.51% | 25.46 | 25.57 | 25.46 | 307 |
| Mar 05 2024 | 25.1308 | -0.17 | -0.68% | 25.26 | 25.26 | 25.10 | 1,661 |
| Mar 04 2024 | 25.3028 | -0.01 | -0.06% | 25.34 | 25.34 | 25.3028 | 1,549 |
| Mar 01 2024 | 25.3177 | 0.26 | 1.03% | 25.16 | 25.33 | 25.16 | 581 |
| Feb 29 2024 | 25.0595 | 0.08 | 0.33% | 25.16 | 25.16 | 25.01 | 1,484 |
