DIVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	31.55	31.55	31.52	31.52	31.52	-0.09%	196
Feb 26, 2025	31.72	31.72	31.55	31.55	31.55	-0.51%	576
Feb 25, 2025	31.71	31.71	31.71	31.71	31.71	-0.06%	162
Feb 24, 2025	31.67	31.78	31.67	31.73	31.73	-0.01%	1,107
Feb 21, 2025	31.73	31.73	31.73	31.73	31.65	-0.50%	216
Feb 20, 2025	31.95	31.95	31.84	31.89	31.81	0.09%	810
Feb 19, 2025	31.73	31.86	31.73	31.86	31.78	0.61%	1,028
Feb 18, 2025	31.63	31.67	31.63	31.67	31.59	0.70%	566
Feb 14, 2025	31.62	31.67	31.45	31.45	31.37	-0.12%	718
Feb 13, 2025	31.34	31.49	31.34	31.49	31.41	0.80%	907
Feb 12, 2025	31.10	31.24	31.10	31.24	31.16	-0.26%	180
Feb 11, 2025	31.07	31.32	31.07	31.32	31.24	0.50%	186
Feb 10, 2025	31.13	31.16	31.13	31.16	31.08	0.31%	303
Feb 7, 2025	31.22	31.29	31.07	31.07	30.99	-0.47%	420
Feb 6, 2025	31.22	31.22	31.21	31.21	31.13	-0.08%	195
Feb 5, 2025	31.12	31.24	31.10	31.24	31.16	0.11%	1,647
Feb 4, 2025	31.03	31.23	31.03	31.21	31.13	0.06%	6,481
Feb 3, 2025	31.03	31.19	30.86	31.19	31.11	-0.21%	1,181
Jan 31, 2025	31.46	31.50	31.25	31.25	31.17	-0.28%	3,749
Jan 30, 2025	31.42	31.42	31.34	31.34	31.26	0.64%	325
Jan 29, 2025	31.32	31.34	31.11	31.14	31.06	-0.08%	8,416
Jan 28, 2025	31.22	31.22	31.14	31.17	31.09	-0.58%	1,132
Jan 27, 2025	31.29	31.40	31.21	31.35	31.27	0.23%	2,219
Jan 24, 2025	31.31	31.31	31.28	31.28	31.20	0.29%	669
Jan 23, 2025	31.19	31.19	31.19	31.19	31.11	0.31%	106
Jan 22, 2025	31.40	31.40	31.10	31.10	31.02	-1.17%	399
Jan 21, 2025	31.17	31.47	31.17	31.47	31.39	0.69%	281
Jan 17, 2025	31.25	31.25	31.25	31.25	31.09	0.99%	91
Jan 16, 2025	30.82	30.94	30.82	30.94	30.78	0.39%	165
Jan 15, 2025	30.82	30.82	30.82	30.82	30.66	1.13%	58
Jan 14, 2025	30.48	30.48	30.48	30.48	30.32	0.97%	56
Jan 13, 2025	30.19	30.19	30.19	30.19	30.03	0.63%	323
Jan 10, 2025	30.01	30.01	30.00	30.00	29.84	-1.13%	217
Jan 8, 2025	30.34	30.34	30.34	30.34	30.18	0.29%	411
Jan 7, 2025	30.25	30.25	30.25	30.25	30.10	-0.18%	252
Jan 6, 2025	30.58	30.58	30.31	30.31	30.15	-0.76%	513
Jan 3, 2025	30.34	30.54	30.33	30.54	30.38	0.79%	5,519
Jan 2, 2025	30.55	30.55	30.30	30.30	30.14	-0.03%	343
Dec 31, 2024	30.33	30.34	30.31	30.31	30.15	0.21%	442
Dec 30, 2024	30.30	30.30	30.20	30.25	30.09	-0.71%	701
Dec 27, 2024	30.46	30.46	30.46	30.46	30.30	-0.43%	228
Dec 26, 2024	30.55	30.60	30.55	30.60	30.44	0.23%	409
Dec 24, 2024	30.41	30.53	30.41	30.53	30.37	0.57%	213
Dec 23, 2024	30.05	30.35	30.05	30.35	30.19	-0.05%	205
Dec 20, 2024	30.39	30.39	30.37	30.37	30.08	1.39%	535
Dec 19, 2024	30.10	30.10	29.95	29.95	29.67	-1.31%	606
Dec 18, 2024	30.95	30.95	30.35	30.35	30.06	-2.10%	1,487
Dec 17, 2024	31.14	31.14	31.00	31.00	30.70	-0.65%	407
Dec 16, 2024	31.20	31.20	31.20	31.20	30.90	-0.65%	57
Dec 13, 2024	31.37	31.41	31.37	31.41	31.11	-0.21%	195
Dec 12, 2024	31.67	31.67	31.47	31.47	31.17	-0.55%	595
Dec 11, 2024	31.65	31.65	31.65	31.65	31.35	-0.01%	458
Dec 10, 2024	31.74	31.74	31.65	31.65	31.35	-0.61%	177
Dec 9, 2024	31.84	31.84	31.84	31.84	31.54	-0.49%	346
Dec 6, 2024	32.00	32.00	32.00	32.00	31.70	-0.57%	123
Dec 5, 2024	32.19	32.19	32.19	32.19	31.88	-0.28%	116
Dec 4, 2024	32.28	32.28	32.28	32.28	31.97	-0.33%	226
Dec 3, 2024	32.38	32.38	32.38	32.38	32.08	-0.71%	285
Dec 2, 2024	32.61	32.61	32.61	32.61	32.30	-0.85%	207
Nov 29, 2024	32.90	32.90	32.90	32.90	32.58	0.21%	217
Nov 27, 2024	32.83	32.83	32.83	32.83	32.51	0.07%	120
Nov 26, 2024	32.72	32.80	32.72	32.80	32.49	0.03%	135
Nov 25, 2024	32.79	32.79	32.79	32.79	32.48	0.50%	86
Nov 22, 2024	32.60	32.63	32.60	32.63	32.32	0.66%	266
Nov 21, 2024	32.41	32.41	32.41	32.41	32.11	1.25%	101
Nov 20, 2024	31.90	32.01	31.90	32.01	31.71	0.23%	180
Nov 19, 2024	31.94	31.94	31.94	31.94	31.64	-0.28%	52
Nov 18, 2024	31.89	32.07	31.89	32.03	31.72	0.22%	433
Nov 15, 2024	31.92	31.96	31.92	31.96	31.54	-0.29%	1,701
Nov 14, 2024	32.06	32.06	32.06	32.06	31.64	-0.43%	82
Nov 13, 2024	32.17	32.19	32.17	32.19	31.77	0.22%	286
Nov 12, 2024	32.12	32.12	32.12	32.12	31.70	-0.83%	211
Nov 11, 2024	32.39	32.39	32.39	32.39	31.97	0.54%	117
Nov 8, 2024	32.22	32.22	32.22	32.22	31.80	0.63%	91
Nov 7, 2024	32.05	32.09	32.01	32.02	31.60	-0.41%	2,903
Nov 6, 2024	32.15	32.15	32.15	32.15	31.73	2.24%	283
Nov 5, 2024	31.24	31.44	31.24	31.44	31.03	0.57%	1,280
Nov 4, 2024	31.27	31.27	31.27	31.27	30.86	0.03%	662
Nov 1, 2024	31.62	31.62	31.26	31.26	30.85	-0.90%	558
Oct 31, 2024	31.60	31.60	31.54	31.54	31.13	0.16%	136
Oct 30, 2024	31.49	31.49	31.49	31.49	31.08	0.25%	18
Oct 29, 2024	31.52	31.52	31.41	31.41	31.00	-0.80%	825
Oct 28, 2024	31.67	31.67	31.67	31.67	31.25	0.67%	110
Oct 25, 2024	31.73	31.73	31.46	31.46	31.04	-0.83%	236
Oct 24, 2024	31.72	31.72	31.72	31.72	31.31	-0.05%	55
Oct 23, 2024	31.74	31.74	31.74	31.74	31.32	0.13%	214
Oct 22, 2024	31.69	31.69	31.69	31.69	31.28	0.26%	57
Oct 21, 2024	31.61	31.61	31.61	31.61	31.20	-1.52%	79
Oct 18, 2024	32.10	32.10	32.10	32.10	31.55	0.17%	76
Oct 17, 2024	32.05	32.05	32.05	32.05	31.50	-0.25%	2,058
Oct 16, 2024	32.05	32.13	32.05	32.13	31.58	1.02%	190
Oct 15, 2024	32.00	32.00	31.80	31.80	31.26	-0.08%	278
Oct 14, 2024	31.75	31.83	31.75	31.83	31.28	0.75%	4,671
Oct 11, 2024	31.59	31.59	31.59	31.59	31.05	1.09%	5
Oct 10, 2024	31.45	31.45	31.25	31.25	30.72	-0.53%	410
Oct 9, 2024	31.42	31.42	31.42	31.42	30.88	0.41%	75
Oct 8, 2024	31.29	31.29	31.29	31.29	30.75	0.03%	81
Oct 7, 2024	31.44	31.44	31.28	31.28	30.75	-0.86%	1,037
Oct 4, 2024	31.55	31.55	31.55	31.55	31.01	0.52%	76
Oct 3, 2024	31.39	31.39	31.39	31.39	30.85	-0.52%	58