DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.54	33.70	33.54	33.70	33.70	0.36%	9,007
Nov 19, 2024	33.45	33.64	33.39	33.58	33.58	-0.36%	15,874
Nov 18, 2024	33.55	33.71	33.55	33.70	33.70	0.87%	35,044
Nov 15, 2024	33.36	33.45	33.31	33.41	33.41	0.09%	33,683
Nov 14, 2024	33.46	33.50	33.36	33.38	33.38	-0.27%	12,668
Nov 13, 2024	33.43	33.47	33.41	33.47	33.47	0.15%	77,324
Nov 12, 2024	33.53	33.53	33.33	33.42	33.42	-0.68%	12,122
Nov 11, 2024	33.67	33.73	33.60	33.65	33.65	0.37%	24,353
Nov 8, 2024	33.37	33.56	33.37	33.53	33.53	0.77%	5,098
Nov 7, 2024	33.35	33.39	33.25	33.27	33.27	-0.27%	8,076
Nov 6, 2024	33.32	33.41	33.25	33.36	33.36	1.55%	18,498
Nov 5, 2024	32.63	32.85	32.58	32.85	32.85	1.04%	16,916
Nov 4, 2024	32.56	32.62	32.44	32.51	32.51	-0.18%	6,246
Nov 1, 2024	32.91	32.91	32.57	32.57	32.57	-0.49%	149,621
Oct 31, 2024	32.87	32.87	32.68	32.73	32.73	-0.15%	18,626
Oct 30, 2024	32.78	32.89	32.78	32.78	32.78	-0.36%	3,358
Oct 29, 2024	32.98	33.00	32.90	32.90	32.83	-0.72%	21,791
Oct 28, 2024	33.13	33.17	33.11	33.14	33.06	0.58%	10,273
Oct 25, 2024	33.39	33.39	32.95	32.95	32.88	-0.92%	3,893
Oct 24, 2024	33.35	33.35	33.22	33.26	33.18	-0.17%	4,015
Oct 23, 2024	33.26	33.31	33.19	33.31	33.24	-0.14%	11,928
Oct 22, 2024	33.28	33.36	33.28	33.36	33.28	-0.18%	16,909
Oct 21, 2024	33.61	33.61	33.41	33.42	33.34	-0.57%	13,750
Oct 18, 2024	33.50	33.61	33.46	33.61	33.53	0.24%	11,372
Oct 17, 2024	33.60	33.61	33.52	33.53	33.45	-0.09%	23,623
Oct 16, 2024	33.45	33.57	33.45	33.56	33.48	1.11%	12,954
Oct 15, 2024	33.34	33.36	33.18	33.19	33.11	-0.60%	8,566
Oct 14, 2024	33.24	33.40	33.24	33.39	33.31	0.63%	16,098
Oct 11, 2024	33.00	33.18	33.00	33.18	33.10	0.91%	6,482
Oct 10, 2024	33.01	33.01	32.85	32.88	32.81	-0.21%	9,629
Oct 9, 2024	32.68	32.98	32.68	32.95	32.88	0.60%	10,819
Oct 8, 2024	32.69	32.76	32.65	32.76	32.68	-	9,398
Oct 7, 2024	32.91	32.91	32.72	32.75	32.68	-0.46%	9,066
Oct 4, 2024	32.74	32.91	32.74	32.91	32.83	0.52%	10,033
Oct 3, 2024	32.71	32.82	32.69	32.74	32.66	-0.62%	10,537
Oct 2, 2024	32.92	32.97	32.86	32.94	32.87	-0.07%	21,344
Oct 1, 2024	32.88	33.00	32.88	32.96	32.89	0.01%	5,336
Sep 30, 2024	32.82	32.96	32.82	32.96	32.89	0.19%	10,983
Sep 27, 2024	32.88	33.00	32.79	32.90	32.83	0.34%	66,521
Sep 26, 2024	32.79	32.84	32.73	32.79	32.67	0.17%	10,362
Sep 25, 2024	32.82	32.82	32.70	32.74	32.62	-0.32%	13,572
Sep 24, 2024	32.86	32.92	32.80	32.84	32.72	-0.03%	16,054
Sep 23, 2024	32.72	32.85	32.72	32.85	32.73	0.54%	6,950
Sep 20, 2024	32.62	32.67	32.57	32.67	32.55	-0.09%	5,007
Sep 19, 2024	32.69	32.79	32.68	32.70	32.59	0.32%	20,962
Sep 18, 2024	32.63	32.84	32.57	32.60	32.48	-0.43%	16,224
Sep 17, 2024	32.96	32.96	32.68	32.74	32.62	-0.46%	13,696
Sep 16, 2024	32.81	32.89	32.76	32.89	32.77	0.77%	4,376
Sep 13, 2024	32.52	32.64	32.52	32.64	32.52	0.83%	5,739
Sep 12, 2024	32.33	32.39	32.17	32.37	32.25	0.33%	14,067
Sep 11, 2024	32.02	32.26	31.80	32.26	32.15	0.01%	8,702
Sep 10, 2024	32.25	32.29	32.14	32.26	32.14	0.03%	23,093
Sep 9, 2024	31.94	32.25	31.94	32.25	32.13	1.42%	44,254
Sep 6, 2024	31.96	31.96	31.80	31.80	31.68	-0.63%	2,459
Sep 5, 2024	32.15	32.15	31.99	32.00	31.88	-0.53%	29,790
Sep 4, 2024	32.13	32.36	32.13	32.17	32.05	-0.03%	4,849
Sep 3, 2024	32.15	32.35	32.15	32.18	32.06	-0.92%	11,857
Aug 30, 2024	32.29	32.48	32.16	32.48	32.36	0.90%	12,430
Aug 29, 2024	32.19	32.27	32.14	32.19	32.07	-	26,991
Aug 28, 2024	32.31	32.33	32.09	32.19	31.96	-0.53%	22,945
Aug 27, 2024	32.33	32.36	32.27	32.36	32.13	-0.03%	30,795
Aug 26, 2024	32.25	32.47	32.25	32.37	32.14	0.37%	12,761
Aug 23, 2024	32.17	32.25	32.08	32.25	32.02	1.19%	18,159
Aug 22, 2024	32.05	32.05	31.83	31.87	31.65	-0.43%	26,994
Aug 21, 2024	31.94	32.03	31.92	32.01	31.79	0.38%	41,130
Aug 20, 2024	31.97	31.97	31.88	31.89	31.67	-0.35%	17,053
Aug 19, 2024	31.89	32.01	31.89	32.00	31.78	0.41%	3,032
Aug 16, 2024	31.73	31.88	31.73	31.87	31.65	0.31%	32,101
Aug 15, 2024	31.72	31.80	31.68	31.77	31.55	0.51%	6,604
Aug 14, 2024	31.53	31.70	31.53	31.61	31.39	0.22%	23,122
Aug 13, 2024	31.32	31.54	31.22	31.54	31.32	1.77%	16,662
Aug 12, 2024	31.02	31.04	30.96	30.99	30.77	-0.17%	49,314
Aug 9, 2024	30.91	31.08	30.91	31.04	30.83	0.07%	7,234
Aug 8, 2024	30.96	31.05	30.90	31.02	30.80	1.73%	11,465
Aug 7, 2024	30.88	30.91	30.49	30.49	30.28	-0.15%	14,998
Aug 6, 2024	30.60	30.84	30.54	30.54	30.33	1.03%	17,619
Aug 5, 2024	30.18	30.47	30.14	30.23	30.02	-2.59%	27,011
Aug 2, 2024	31.20	31.20	30.78	31.04	30.82	-1.13%	14,579
Aug 1, 2024	31.71	31.80	31.28	31.39	31.17	-0.89%	21,191
Jul 31, 2024	31.53	31.80	31.53	31.67	31.45	1.03%	19,701
Jul 30, 2024	31.31	31.35	31.26	31.35	31.13	0.09%	85,208
Jul 29, 2024	31.35	31.38	31.23	31.32	31.03	-0.28%	12,746
Jul 26, 2024	31.35	31.49	31.34	31.41	31.12	0.99%	14,182
Jul 25, 2024	31.14	31.33	31.10	31.10	30.81	0.56%	10,032
Jul 24, 2024	30.87	31.05	30.87	30.93	30.64	-0.39%	11,520
Jul 23, 2024	31.08	31.11	31.02	31.05	30.76	-0.04%	36,622
Jul 22, 2024	31.12	31.12	30.98	31.06	30.77	0.10%	114,809
Jul 19, 2024	31.07	31.12	31.03	31.03	30.74	-0.74%	2,141
Jul 18, 2024	31.46	31.57	31.26	31.26	30.97	-0.31%	3,955
Jul 17, 2024	31.38	31.41	31.34	31.36	31.06	0.10%	2,906
Jul 16, 2024	31.13	31.33	31.13	31.33	31.04	1.19%	17,876
Jul 15, 2024	30.93	31.07	30.92	30.96	30.67	-0.22%	5,634
Jul 12, 2024	30.97	31.18	30.97	31.03	30.74	0.48%	10,760
Jul 11, 2024	30.80	30.90	30.78	30.88	30.59	0.75%	44,617
Jul 10, 2024	30.44	30.65	30.44	30.65	30.36	0.86%	38,537
Jul 9, 2024	30.37	30.49	30.37	30.39	30.10	-	19,583
Jul 8, 2024	30.41	30.41	30.33	30.39	30.11	0.07%	5,532
Jul 5, 2024	30.28	30.37	30.27	30.37	30.09	-0.16%	20,941
Jul 3, 2024	30.39	30.42	30.36	30.42	30.13	0.66%	17,296
Jul 2, 2024	30.08	30.22	30.03	30.22	29.94	0.23%	37,493