DIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	22.71	22.71	22.71	22.71	22.71	0.83%	21
Nov 21, 2024	22.53	22.53	22.53	22.53	22.53	1.14%	26
Nov 20, 2024	22.22	22.30	22.22	22.27	22.27	0.03%	218
Nov 19, 2024	22.27	22.27	22.27	22.27	22.27	-0.86%	140
Nov 18, 2024	22.36	22.47	22.36	22.46	22.46	0.58%	1,451
Nov 15, 2024	22.29	22.33	22.28	22.33	22.33	-0.22%	1,602
Nov 14, 2024	22.40	22.41	22.38	22.38	22.38	-0.17%	4,202
Nov 13, 2024	22.42	22.49	22.40	22.42	22.42	0.17%	1,047
Nov 12, 2024	22.38	22.38	22.38	22.38	22.38	-0.60%	161
Nov 11, 2024	22.61	22.61	22.52	22.52	22.52	-0.38%	265
Nov 8, 2024	22.51	22.66	22.51	22.60	22.60	0.85%	7,303
Nov 7, 2024	22.45	22.45	22.40	22.41	22.41	-0.32%	13,969
Nov 6, 2024	22.30	22.51	22.30	22.48	22.48	2.09%	18,196
Nov 5, 2024	21.96	22.02	21.96	22.02	22.02	0.73%	1,190
Nov 4, 2024	21.94	21.94	21.86	21.86	21.86	-0.27%	562
Nov 1, 2024	22.06	22.06	21.92	21.92	21.92	0.09%	502
Oct 31, 2024	21.94	21.94	21.88	21.90	21.90	-0.02%	660
Oct 30, 2024	21.96	21.96	21.90	21.90	21.90	0.11%	149
Oct 29, 2024	21.95	21.96	21.88	21.88	21.88	-0.64%	2,205
Oct 28, 2024	22.00	22.02	22.00	22.02	22.02	0.27%	371
Oct 25, 2024	22.15	22.15	21.96	21.96	21.92	-0.80%	206
Oct 24, 2024	22.15	22.15	22.13	22.14	22.10	-0.25%	800
Oct 23, 2024	22.21	22.21	22.19	22.19	22.15	-0.04%	294
Oct 22, 2024	22.07	22.20	22.07	22.20	22.16	0.09%	227
Oct 21, 2024	22.31	22.31	22.18	22.18	22.14	-1.05%	1,014
Oct 18, 2024	22.42	22.42	22.42	22.42	22.38	0.47%	10
Oct 17, 2024	22.41	22.41	22.31	22.31	22.27	-0.38%	4,700
Oct 16, 2024	22.40	22.40	22.36	22.39	22.36	1.06%	410
Oct 15, 2024	22.37	22.37	22.16	22.16	22.12	-0.40%	1,704
Oct 14, 2024	22.23	22.27	22.20	22.25	22.21	0.69%	1,201
Oct 11, 2024	21.87	22.10	21.87	22.10	22.06	1.38%	1,755
Oct 10, 2024	21.84	21.84	21.74	21.80	21.76	-0.30%	50,205
Oct 9, 2024	21.74	21.86	21.74	21.86	21.82	0.63%	110
Oct 8, 2024	21.66	21.75	21.66	21.73	21.69	0.23%	7,308
Oct 7, 2024	21.78	21.78	21.68	21.68	21.64	-0.44%	363
Oct 4, 2024	21.70	21.77	21.70	21.77	21.73	0.26%	473
Oct 3, 2024	21.74	21.74	21.72	21.72	21.68	-0.47%	102
Oct 2, 2024	21.80	21.82	21.80	21.82	21.78	0.03%	161
Oct 1, 2024	21.67	21.81	21.67	21.81	21.77	0.18%	278
Sep 30, 2024	21.70	21.77	21.63	21.77	21.73	0.07%	401
Sep 27, 2024	21.78	21.78	21.76	21.76	21.72	0.72%	351
Sep 26, 2024	21.56	21.60	21.56	21.60	21.56	-0.05%	405
Sep 25, 2024	21.60	21.61	21.60	21.61	21.53	-0.64%	203
Sep 24, 2024	21.75	21.75	21.75	21.75	21.67	0.18%	221
Sep 23, 2024	21.64	21.71	21.64	21.71	21.63	0.60%	221
Sep 20, 2024	21.52	21.58	21.52	21.58	21.50	-0.19%	268
Sep 19, 2024	21.57	21.62	21.57	21.62	21.54	0.75%	202
Sep 18, 2024	21.51	21.51	21.46	21.46	21.38	-0.42%	211
Sep 17, 2024	21.61	21.61	21.53	21.55	21.47	0.33%	1,152
Sep 16, 2024	21.44	21.48	21.43	21.48	21.40	0.89%	4,459
Sep 13, 2024	21.32	21.32	21.29	21.29	21.21	0.47%	202
Sep 12, 2024	21.06	21.19	21.06	21.19	21.11	0.19%	905
Sep 11, 2024	20.82	21.15	20.75	21.15	21.07	-0.33%	365
Sep 10, 2024	21.13	21.22	21.08	21.22	21.14	-0.01%	407
Sep 9, 2024	21.18	21.22	21.18	21.22	21.15	1.11%	115
Sep 6, 2024	21.18	21.18	20.97	20.99	20.91	-0.80%	458
Sep 5, 2024	21.26	21.26	21.16	21.16	21.08	-0.94%	652
Sep 4, 2024	21.47	21.47	21.36	21.36	21.28	0.20%	537
Sep 3, 2024	21.37	21.37	21.32	21.32	21.24	-1.44%	310
Aug 30, 2024	21.50	21.63	21.50	21.63	21.55	1.01%	1,462
Aug 29, 2024	21.44	21.44	21.40	21.41	21.34	0.34%	636
Aug 28, 2024	21.42	21.42	21.34	21.34	21.26	-0.09%	3,005
Aug 27, 2024	21.39	21.39	21.36	21.36	21.28	-0.28%	402
Aug 26, 2024	21.52	21.52	21.42	21.42	21.31	0.26%	2,506
Aug 23, 2024	21.18	21.37	21.18	21.37	21.26	1.43%	236
Aug 22, 2024	21.08	21.08	21.06	21.06	20.96	-0.22%	100,107
Aug 21, 2024	21.11	21.11	21.11	21.11	21.00	0.55%	3
Aug 20, 2024	21.00	21.00	21.00	21.00	20.89	-0.21%	6
Aug 19, 2024	21.04	21.04	21.04	21.04	20.93	0.33%	10
Aug 16, 2024	20.80	20.97	20.80	20.97	20.86	0.19%	222
Aug 15, 2024	20.78	20.93	20.78	20.93	20.82	0.96%	204
Aug 14, 2024	20.66	20.73	20.66	20.73	20.63	0.44%	203
Aug 13, 2024	20.45	20.64	20.45	20.64	20.54	0.68%	217
Aug 12, 2024	20.53	20.53	20.50	20.50	20.40	-0.34%	217
Aug 9, 2024	20.47	20.57	20.47	20.57	20.47	0.17%	204
Aug 8, 2024	20.32	20.54	20.32	20.54	20.43	1.26%	239
Aug 7, 2024	20.60	20.60	20.28	20.28	20.18	-0.39%	403
Aug 6, 2024	20.41	20.46	20.36	20.36	20.26	0.79%	717
Aug 5, 2024	20.29	20.29	20.20	20.20	20.10	-2.16%	207
Aug 2, 2024	20.85	20.85	20.65	20.65	20.54	-1.31%	282
Aug 1, 2024	21.10	21.10	20.92	20.92	20.81	-0.90%	209
Jul 31, 2024	21.18	21.24	21.11	21.11	21.00	0.33%	596
Jul 30, 2024	20.96	21.04	20.96	21.04	20.93	0.67%	236
Jul 29, 2024	20.89	20.90	20.89	20.90	20.79	0.01%	5,029
Jul 26, 2024	20.89	20.94	20.89	20.90	20.79	0.90%	3,166
Jul 25, 2024	20.82	20.82	20.71	20.71	20.59	0.20%	256
Jul 24, 2024	20.62	20.67	20.62	20.67	20.55	-0.05%	211
Jul 23, 2024	20.72	20.73	20.68	20.68	20.56	-0.53%	833
Jul 22, 2024	20.81	20.81	20.77	20.79	20.67	0.25%	3,299
Jul 19, 2024	20.92	20.92	20.74	20.74	20.61	-1.13%	104
Jul 18, 2024	21.26	21.26	20.97	20.98	20.85	-0.85%	710
Jul 17, 2024	21.16	21.16	21.16	21.16	21.03	0.89%	389
Jul 16, 2024	20.86	20.98	20.86	20.97	20.84	1.61%	753
Jul 15, 2024	20.73	20.73	20.64	20.64	20.51	0.36%	109
Jul 12, 2024	20.61	20.61	20.56	20.56	20.44	0.49%	257
Jul 11, 2024	20.42	20.46	20.42	20.46	20.34	1.29%	244
Jul 10, 2024	20.20	20.20	20.20	20.20	20.08	0.79%	7
Jul 9, 2024	19.94	20.04	19.94	20.04	19.92	0.25%	423
Jul 8, 2024	20.01	20.01	19.99	19.99	19.87	0.12%	223
Jul 5, 2024	19.97	19.97	19.97	19.97	19.85	-0.17%	14