DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	29.90	30.00	29.79	29.93	29.93	0.20%	3,452
Nov 29, 2024	29.73	29.87	29.73	29.87	29.87	0.54%	424
Nov 27, 2024	30.96	30.96	29.69	29.71	29.71	0.25%	5,390
Nov 26, 2024	29.50	29.64	29.50	29.64	29.64	0.29%	1,965
Nov 25, 2024	29.64	29.64	29.51	29.55	29.55	0.17%	2,048
Nov 22, 2024	29.44	29.50	29.38	29.50	29.50	0.84%	1,257
Nov 21, 2024	29.20	29.25	29.06	29.25	29.25	0.58%	8,771
Nov 20, 2024	29.08	29.08	28.92	29.08	29.08	-0.17%	123,112
Nov 19, 2024	29.25	29.25	29.00	29.13	29.13	-	145,368
Nov 18, 2024	29.08	29.13	29.08	29.13	29.13	0.32%	272
Nov 15, 2024	29.11	29.11	29.02	29.04	29.04	-0.82%	8,534
Nov 14, 2024	29.47	29.47	29.28	29.28	29.28	-0.53%	1,250
Nov 13, 2024	29.39	29.44	29.33	29.44	29.44	-0.25%	1,145
Nov 12, 2024	29.63	29.63	29.38	29.51	29.51	-1.21%	2,781
Nov 11, 2024	29.93	29.93	29.81	29.87	29.87	-0.38%	1,216
Nov 8, 2024	30.10	30.10	29.92	29.99	29.99	-0.16%	3,134
Nov 7, 2024	30.03	30.03	30.03	30.03	30.03	0.62%	10
Nov 6, 2024	29.99	29.99	29.73	29.85	29.85	0.09%	1,182
Nov 5, 2024	29.73	29.83	29.73	29.82	29.82	1.14%	10,858
Nov 4, 2024	29.63	29.63	29.43	29.48	29.48	-0.16%	1,774
Nov 1, 2024	29.70	29.71	29.53	29.53	29.53	0.32%	661
Oct 31, 2024	29.48	29.48	29.36	29.44	29.44	-1.25%	1,795
Oct 30, 2024	29.74	29.83	29.64	29.81	29.81	-0.24%	2,948
Oct 29, 2024	29.81	29.88	29.78	29.88	29.88	-0.37%	3,047
Oct 28, 2024	29.94	30.00	29.94	30.00	30.00	0.35%	1,197
Oct 25, 2024	30.02	30.02	29.84	29.89	29.89	-0.48%	2,537
Oct 24, 2024	30.04	30.04	30.04	30.04	30.04	0.18%	330
Oct 23, 2024	29.89	29.98	29.86	29.98	29.98	-0.38%	9,075
Oct 22, 2024	30.00	30.13	30.00	30.10	30.10	-0.21%	2,578
Oct 21, 2024	30.17	30.17	30.16	30.16	30.16	-0.75%	270
Oct 18, 2024	30.36	30.39	30.36	30.39	30.39	0.11%	378
Oct 17, 2024	30.45	30.48	30.36	30.36	30.36	0.58%	4,768
Oct 16, 2024	30.09	30.22	30.03	30.18	30.18	0.17%	3,546
Oct 15, 2024	30.38	30.38	30.13	30.13	30.13	-0.71%	4,169
Oct 14, 2024	30.25	30.35	30.25	30.35	30.35	0.65%	1,991
Oct 11, 2024	30.15	30.15	30.15	30.15	30.15	0.77%	276
Oct 10, 2024	29.94	29.94	29.92	29.92	29.92	-0.33%	175
Oct 9, 2024	30.02	30.02	30.02	30.02	30.02	0.52%	54
Oct 8, 2024	29.82	29.87	29.76	29.87	29.87	0.50%	1,111
Oct 7, 2024	29.88	29.88	29.72	29.72	29.72	-0.53%	6,140
Oct 4, 2024	29.87	29.87	29.78	29.87	29.87	0.09%	2,302
Oct 3, 2024	29.94	29.94	29.85	29.85	29.85	-0.74%	640
Oct 2, 2024	30.00	30.07	29.99	30.07	30.07	0.06%	4,956
Oct 1, 2024	30.06	30.06	29.99	30.05	30.05	-0.32%	3,637
Sep 30, 2024	30.16	30.16	30.06	30.15	30.15	-0.42%	963
Sep 27, 2024	30.47	30.47	30.27	30.27	30.27	-0.58%	1,135
Sep 26, 2024	30.43	30.45	30.38	30.45	30.33	1.17%	1,935
Sep 25, 2024	30.19	30.19	30.07	30.10	29.98	-0.02%	2,974
Sep 24, 2024	30.14	30.14	30.10	30.10	29.98	0.28%	1,004
Sep 23, 2024	29.99	30.02	29.98	30.02	29.90	0.66%	2,250
Sep 20, 2024	29.74	29.82	29.74	29.82	29.70	-0.80%	369
Sep 19, 2024	30.12	30.12	30.06	30.06	29.94	1.14%	414
Sep 18, 2024	29.85	29.95	29.72	29.72	29.60	-0.38%	5,155
Sep 17, 2024	29.93	29.93	29.74	29.83	29.72	-0.24%	2,086
Sep 16, 2024	29.91	29.98	29.83	29.91	29.79	0.58%	4,761
Sep 13, 2024	29.70	29.75	29.70	29.73	29.62	0.55%	5,773
Sep 12, 2024	29.55	29.57	29.55	29.57	29.46	0.79%	188
Sep 11, 2024	28.96	29.34	28.96	29.34	29.22	0.04%	449
Sep 10, 2024	29.29	29.33	29.20	29.33	29.21	0.07%	1,747
Sep 9, 2024	29.12	29.33	29.12	29.31	29.19	1.02%	1,107
Sep 6, 2024	29.39	29.39	29.01	29.01	28.90	-1.10%	6,475
Sep 5, 2024	29.49	29.49	29.27	29.34	29.22	-0.60%	2,770
Sep 4, 2024	29.51	29.51	29.51	29.51	29.40	0.27%	57
Sep 3, 2024	29.80	29.80	29.43	29.43	29.32	-1.15%	11,711
Aug 30, 2024	29.77	29.77	29.62	29.77	29.66	0.62%	4,334
Aug 29, 2024	29.65	29.73	29.58	29.59	29.47	0.34%	3,121
Aug 28, 2024	29.55	29.55	29.46	29.49	29.37	-0.18%	1,490
Aug 27, 2024	29.50	29.60	29.50	29.54	29.43	0.15%	1,898
Aug 26, 2024	29.55	29.59	29.49	29.50	29.38	-0.06%	1,231
Aug 23, 2024	29.40	29.52	29.40	29.52	29.40	1.06%	361
Aug 22, 2024	29.31	29.31	29.21	29.21	29.10	-0.13%	1,177
Aug 21, 2024	29.14	29.25	29.14	29.25	29.13	0.63%	1,067
Aug 20, 2024	29.00	29.09	28.98	29.07	28.95	0.17%	1,835
Aug 19, 2024	28.88	29.02	28.86	29.02	28.90	0.75%	1,500
Aug 16, 2024	28.78	28.80	28.73	28.80	28.69	0.03%	902
Aug 15, 2024	28.65	28.81	28.65	28.79	28.68	0.93%	3,772
Aug 14, 2024	28.40	28.53	28.40	28.53	28.41	0.58%	1,717
Aug 13, 2024	28.14	28.36	28.09	28.36	28.25	1.25%	950
Aug 12, 2024	28.05	28.05	28.01	28.01	27.90	-0.48%	334
Aug 9, 2024	28.05	28.15	28.05	28.15	28.03	0.29%	989
Aug 8, 2024	27.93	28.07	27.93	28.07	27.95	1.65%	824
Aug 7, 2024	28.00	28.04	27.61	27.61	27.50	-0.34%	1,790
Aug 6, 2024	27.70	27.70	27.70	27.70	27.59	0.84%	284
Aug 5, 2024	27.46	27.66	27.46	27.47	27.37	-2.03%	11,853
Aug 2, 2024	27.95	28.04	27.90	28.04	27.93	-0.49%	1,396
Aug 1, 2024	28.19	28.19	28.14	28.18	28.07	-1.03%	899
Jul 31, 2024	28.55	28.55	28.47	28.47	28.36	0.89%	165
Jul 30, 2024	28.24	28.24	28.15	28.22	28.11	-0.24%	1,160
Jul 29, 2024	28.28	28.31	28.27	28.29	28.18	-0.18%	1,327
Jul 26, 2024	28.21	28.43	28.21	28.34	28.23	1.28%	1,252
Jul 25, 2024	28.08	28.08	27.98	27.98	27.87	-0.06%	245
Jul 24, 2024	28.11	28.11	28.00	28.00	27.89	-1.00%	715
Jul 23, 2024	28.36	28.36	28.28	28.28	28.17	-0.50%	10,356
Jul 22, 2024	28.41	28.43	28.32	28.43	28.31	0.77%	6,888
Jul 19, 2024	28.49	28.52	28.17	28.21	28.10	-0.77%	3,604
Jul 18, 2024	28.64	28.72	28.43	28.43	28.32	-0.85%	3,744
Jul 17, 2024	28.46	28.67	28.46	28.67	28.56	0.18%	1,366
Jul 16, 2024	28.51	28.62	28.51	28.62	28.51	0.62%	1,473
Jul 15, 2024	28.55	28.55	28.43	28.45	28.33	-0.38%	1,290
Jul 12, 2024	28.50	28.64	28.50	28.55	28.44	1.03%	1,829