DIVZ(DIVZ)
DIVZ
$37.06—Stale · unknown old
NYSE • Last print unknown ago
$37.06—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $36.83 | $37.10 | $36.83 | $37.05 | 12,550 |
| 9/24/2026 | $37.14 | $37.16 | $36.88 | $36.91 | 30,300 |
| 9/23/2026 | $37.26 | $37.26 | $37.09 | $37.09 | 23,710 |
| 9/22/2026 | $37.25 | $37.32 | $37.22 | $37.24 | 40,249 |
| 9/21/2026 | $37.44 | $37.46 | $37.35 | $37.41 | 14,925 |
| 9/18/2026 | $37.43 | $37.52 | $37.43 | $37.49 | 12,000 |
| 9/17/2026 | $37.59 | $37.74 | $37.58 | $37.68 | 50,000 |
| 9/16/2026 | $38.04 | $38.04 | $37.55 | $37.65 | 11,949 |
| 9/15/2026 | $38.00 | $38.09 | $38.00 | $38.02 | 18,336 |
| 9/14/2026 | $38.26 | $38.26 | $38.14 | $38.18 | 14,900 |
| 9/11/2026 | $38.09 | $38.09 | $37.98 | $37.98 | 22,100 |
| 9/10/2026 | $38.00 | $38.00 | $37.85 | $37.87 | 11,100 |
| 9/9/2026 | $37.84 | $37.96 | $37.80 | $37.92 | 12,600 |
| 9/8/2026 | $38.09 | $38.19 | $38.06 | $38.09 | 18,400 |
| 9/4/2026 | $38.28 | $38.30 | $38.17 | $38.19 | 21,247 |
| 9/3/2026 | $38.35 | $38.58 | $38.33 | $38.47 | 11,500 |
| 9/2/2026 | $38.29 | $38.39 | $38.28 | $38.28 | 22,400 |
| 9/1/2026 | $38.40 | $38.44 | $38.22 | $38.28 | 18,300 |
| 8/31/2026 | $38.34 | $38.38 | $38.26 | $38.32 | 70,000 |
| 8/28/2026 | $38.49 | $38.52 | $38.41 | $38.48 | 24,543 |
| 8/27/2026 | $38.47 | $38.61 | $38.42 | $38.52 | 9,020 |
| 8/26/2026 | $38.94 | $38.94 | $38.81 | $38.81 | 25,400 |
| 8/25/2026 | $38.63 | $38.84 | $38.62 | $38.77 | 19,300 |
| 8/24/2026 | $38.64 | $38.73 | $38.63 | $38.73 | 13,903 |
| 8/21/2026 | $38.66 | $38.66 | $38.44 | $38.51 | 17,800 |
| 8/20/2026 | $38.73 | $38.79 | $38.51 | $38.51 | 21,600 |
| 8/19/2026 | $38.86 | $38.95 | $38.67 | $38.69 | 22,400 |
| 8/18/2026 | $38.63 | $38.69 | $38.58 | $38.62 | 35,405 |
| 8/17/2026 | $38.32 | $38.49 | $38.31 | $38.33 | 17,100 |
| 8/14/2026 | $38.57 | $38.58 | $38.49 | $38.53 | 10,344 |
| 8/13/2026 | $38.47 | $38.47 | $38.39 | $38.46 | 28,900 |
| 8/12/2026 | $38.32 | $38.32 | $38.22 | $38.26 | 13,610 |
| 8/11/2026 | $38.19 | $38.34 | $38.19 | $38.27 | 132,200 |
| 8/10/2026 | $38.24 | $38.37 | $38.19 | $38.26 | 8,400 |
| 8/7/2026 | $38.26 | $38.41 | $38.26 | $38.31 | 21,550 |
| 8/6/2026 | $38.39 | $38.60 | $38.14 | $38.21 | 20,223 |
| 8/5/2026 | $38.27 | $38.36 | $38.14 | $38.36 | 17,536 |
| 8/4/2026 | $38.03 | $38.46 | $38.03 | $38.46 | 35,400 |
| 8/3/2026 | $38.38 | $38.41 | $38.25 | $38.36 | 15,200 |
| 7/31/2026 | $38.31 | $38.57 | $38.30 | $38.39 | 12,200 |
| 7/30/2026 | $38.79 | $38.79 | $38.31 | $38.56 | 19,900 |
| 7/29/2026 | $39.36 | $39.41 | $39.05 | $39.09 | 38,312 |
| 7/28/2026 | $39.67 | $39.67 | $39.38 | $39.41 | 21,639 |
| 7/27/2026 | $38.99 | $39.25 | $38.99 | $39.06 | 28,200 |
| 7/24/2026 | $38.95 | $39.11 | $38.95 | $39.10 | 17,300 |
| 7/23/2026 | $38.73 | $38.84 | $38.63 | $38.68 | 4,600 |
| 7/22/2026 | $38.83 | $38.83 | $38.68 | $38.70 | 22,652 |
| 7/21/2026 | $38.38 | $38.45 | $38.33 | $38.39 | 31,749 |
| 7/20/2026 | $38.50 | $38.52 | $38.36 | $38.36 | 21,000 |
| 7/17/2026 | $38.93 | $38.93 | $38.56 | $38.62 | 77,800 |
| 7/16/2026 | $38.51 | $38.60 | $38.36 | $38.60 | 16,450 |
| 7/15/2026 | $38.17 | $38.19 | $37.97 | $37.97 | 66,900 |
| 7/14/2026 | $38.24 | $38.24 | $38.03 | $38.05 | 309,227 |
| 7/13/2026 | $38.10 | $38.28 | $38.10 | $38.20 | 53,139 |
| 7/10/2026 | $38.04 | $38.09 | $37.86 | $38.09 | 19,844 |
| 7/9/2026 | $38.07 | $38.17 | $37.92 | $37.96 | 14,400 |
| 7/8/2026 | $38.35 | $38.35 | $38.17 | $38.17 | 20,000 |
| 7/7/2026 | $38.26 | $38.58 | $38.26 | $38.38 | 77,100 |
| 7/6/2026 | $37.90 | $38.02 | $37.84 | $37.99 | 11,000 |
| 7/2/2026 | $37.91 | $38.21 | $37.82 | $38.21 | 39,200 |
| 7/1/2026 | $37.44 | $37.58 | $37.40 | $37.45 | 20,700 |
| 6/30/2026 | $37.44 | $37.57 | $37.37 | $37.38 | 25,100 |
| 6/29/2026 | $37.79 | $37.79 | $37.57 | $37.76 | 10,604 |