DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.72	32.19	31.72	32.04	32.04	1.04%	33,144
Dec 19, 2024	31.87	31.87	31.71	31.71	31.71	-0.41%	60,965
Dec 18, 2024	32.55	32.57	31.84	31.84	31.84	-2.30%	27,228
Dec 17, 2024	32.56	32.64	32.50	32.59	32.59	-0.49%	17,090
Dec 16, 2024	32.99	33.00	32.74	32.75	32.75	-0.64%	37,913
Dec 13, 2024	32.95	33.00	32.94	32.96	32.96	0.18%	7,699
Dec 12, 2024	32.91	33.02	32.90	32.90	32.90	-0.27%	46,932
Dec 11, 2024	33.18	33.18	32.99	32.99	32.99	-0.57%	23,217
Dec 10, 2024	33.34	33.34	33.09	33.18	33.18	-0.54%	25,316
Dec 9, 2024	33.47	33.51	33.35	33.36	33.36	0.08%	14,379
Dec 6, 2024	33.51	33.51	33.33	33.33	33.33	-0.74%	18,765
Dec 5, 2024	33.68	33.68	33.58	33.58	33.58	0.13%	34,746
Dec 4, 2024	33.61	33.61	33.48	33.54	33.54	-0.49%	7,106
Dec 3, 2024	33.83	33.83	33.68	33.70	33.70	-0.60%	8,094
Dec 2, 2024	33.84	33.96	33.83	33.91	33.91	-0.80%	15,540
Nov 29, 2024	34.14	34.18	34.14	34.18	34.18	0.41%	1,465
Nov 27, 2024	34.23	34.23	34.04	34.04	34.04	-0.08%	11,652
Nov 26, 2024	34.03	34.09	33.94	34.07	34.07	-0.30%	16,485
Nov 25, 2024	34.32	34.32	34.13	34.17	34.04	0.12%	5,833
Nov 22, 2024	34.12	34.15	34.09	34.13	34.00	0.39%	10,329
Nov 21, 2024	33.74	34.06	33.74	34.00	33.87	0.89%	9,727
Nov 20, 2024	33.54	33.70	33.54	33.70	33.57	0.36%	9,007
Nov 19, 2024	33.45	33.64	33.39	33.58	33.45	-0.36%	15,874
Nov 18, 2024	33.55	33.71	33.55	33.70	33.57	0.87%	35,044
Nov 15, 2024	33.36	33.45	33.31	33.41	33.28	0.09%	33,683
Nov 14, 2024	33.46	33.50	33.36	33.38	33.25	-0.27%	12,668
Nov 13, 2024	33.43	33.47	33.41	33.47	33.34	0.15%	77,324
Nov 12, 2024	33.53	33.53	33.33	33.42	33.29	-0.68%	12,122
Nov 11, 2024	33.67	33.73	33.60	33.65	33.52	0.37%	24,353
Nov 8, 2024	33.37	33.56	33.37	33.53	33.40	0.77%	5,098
Nov 7, 2024	33.35	33.39	33.25	33.27	33.15	-0.27%	8,076
Nov 6, 2024	33.32	33.41	33.25	33.36	33.23	1.55%	18,498
Nov 5, 2024	32.63	32.85	32.58	32.85	32.73	1.04%	16,916
Nov 4, 2024	32.56	32.62	32.44	32.51	32.39	-0.18%	6,246
Nov 1, 2024	32.91	32.91	32.57	32.57	32.45	-0.49%	149,621
Oct 31, 2024	32.87	32.87	32.68	32.73	32.61	-0.15%	18,626
Oct 30, 2024	32.78	32.89	32.78	32.78	32.66	-0.36%	3,358
Oct 29, 2024	32.98	33.00	32.90	32.90	32.70	-0.72%	21,791
Oct 28, 2024	33.13	33.17	33.11	33.14	32.94	0.58%	10,273
Oct 25, 2024	33.39	33.39	32.95	32.95	32.75	-0.92%	3,893
Oct 24, 2024	33.35	33.35	33.22	33.26	33.05	-0.17%	4,015
Oct 23, 2024	33.26	33.31	33.19	33.31	33.11	-0.14%	11,928
Oct 22, 2024	33.28	33.36	33.28	33.36	33.16	-0.18%	16,909
Oct 21, 2024	33.61	33.61	33.41	33.42	33.22	-0.57%	13,750
Oct 18, 2024	33.50	33.61	33.46	33.61	33.41	0.24%	11,372
Oct 17, 2024	33.60	33.61	33.52	33.53	33.33	-0.09%	23,623
Oct 16, 2024	33.45	33.57	33.45	33.56	33.36	1.11%	12,954
Oct 15, 2024	33.34	33.36	33.18	33.19	32.99	-0.60%	8,566
Oct 14, 2024	33.24	33.40	33.24	33.39	33.19	0.63%	16,098
Oct 11, 2024	33.00	33.18	33.00	33.18	32.98	0.91%	6,482
Oct 10, 2024	33.01	33.01	32.85	32.88	32.68	-0.21%	9,629
Oct 9, 2024	32.68	32.98	32.68	32.95	32.75	0.60%	10,819
Oct 8, 2024	32.69	32.76	32.65	32.76	32.56	-	9,398
Oct 7, 2024	32.91	32.91	32.72	32.75	32.56	-0.46%	9,066
Oct 4, 2024	32.74	32.91	32.74	32.91	32.71	0.52%	10,033
Oct 3, 2024	32.71	32.82	32.69	32.74	32.54	-0.62%	10,537
Oct 2, 2024	32.92	32.97	32.86	32.94	32.74	-0.07%	21,344
Oct 1, 2024	32.88	33.00	32.88	32.96	32.77	0.01%	5,336
Sep 30, 2024	32.82	32.96	32.82	32.96	32.76	0.19%	10,983
Sep 27, 2024	32.88	33.00	32.79	32.90	32.70	0.34%	66,521
Sep 26, 2024	32.79	32.84	32.73	32.79	32.55	0.17%	10,362
Sep 25, 2024	32.82	32.82	32.70	32.74	32.49	-0.32%	13,572
Sep 24, 2024	32.86	32.92	32.80	32.84	32.60	-0.03%	16,054
Sep 23, 2024	32.72	32.85	32.72	32.85	32.61	0.54%	6,950
Sep 20, 2024	32.62	32.67	32.57	32.67	32.43	-0.09%	5,007
Sep 19, 2024	32.69	32.79	32.68	32.70	32.46	0.32%	20,962
Sep 18, 2024	32.63	32.84	32.57	32.60	32.36	-0.43%	16,224
Sep 17, 2024	32.96	32.96	32.68	32.74	32.50	-0.46%	13,696
Sep 16, 2024	32.81	32.89	32.76	32.89	32.65	0.77%	4,376
Sep 13, 2024	32.52	32.64	32.52	32.64	32.40	0.83%	5,739
Sep 12, 2024	32.33	32.39	32.17	32.37	32.13	0.33%	14,067
Sep 11, 2024	32.02	32.26	31.80	32.26	32.02	0.01%	8,702
Sep 10, 2024	32.25	32.29	32.14	32.26	32.02	0.03%	23,093
Sep 9, 2024	31.94	32.25	31.94	32.25	32.01	1.42%	44,254
Sep 6, 2024	31.96	31.96	31.80	31.80	31.56	-0.63%	2,459
Sep 5, 2024	32.15	32.15	31.99	32.00	31.76	-0.53%	29,790
Sep 4, 2024	32.13	32.36	32.13	32.17	31.93	-0.03%	4,849
Sep 3, 2024	32.15	32.35	32.15	32.18	31.94	-0.92%	11,857
Aug 30, 2024	32.29	32.48	32.16	32.48	32.24	0.90%	12,430
Aug 29, 2024	32.19	32.27	32.14	32.19	31.95	-	26,991
Aug 28, 2024	32.31	32.33	32.09	32.19	31.84	-0.53%	22,945
Aug 27, 2024	32.33	32.36	32.27	32.36	32.01	-0.03%	30,795
Aug 26, 2024	32.25	32.47	32.25	32.37	32.02	0.37%	12,761
Aug 23, 2024	32.17	32.25	32.08	32.25	31.90	1.19%	18,159
Aug 22, 2024	32.05	32.05	31.83	31.87	31.53	-0.43%	26,994
Aug 21, 2024	31.94	32.03	31.92	32.01	31.67	0.38%	41,130
Aug 20, 2024	31.97	31.97	31.88	31.89	31.55	-0.35%	17,053
Aug 19, 2024	31.89	32.01	31.89	32.00	31.66	0.41%	3,032
Aug 16, 2024	31.73	31.88	31.73	31.87	31.53	0.31%	32,101
Aug 15, 2024	31.72	31.80	31.68	31.77	31.43	0.51%	6,604
Aug 14, 2024	31.53	31.70	31.53	31.61	31.27	0.22%	23,122
Aug 13, 2024	31.32	31.54	31.22	31.54	31.20	1.77%	16,662
Aug 12, 2024	31.02	31.04	30.96	30.99	30.66	-0.17%	49,314
Aug 9, 2024	30.91	31.08	30.91	31.04	30.71	0.07%	7,234
Aug 8, 2024	30.96	31.05	30.90	31.02	30.69	1.73%	11,465
Aug 7, 2024	30.88	30.91	30.49	30.49	30.17	-0.15%	14,998
Aug 6, 2024	30.60	30.84	30.54	30.54	30.21	1.03%	17,619
Aug 5, 2024	30.18	30.47	30.14	30.23	29.91	-2.59%	27,011
Aug 2, 2024	31.20	31.20	30.78	31.04	30.70	-1.13%	14,579
Aug 1, 2024	31.71	31.80	31.28	31.39	31.05	-0.89%	21,191