DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.81	18.83	18.71	18.81	18.81	0.21%	75,441
Nov 19, 2024	18.66	18.78	18.60	18.77	18.77	0.16%	143,999
Nov 18, 2024	18.61	18.78	18.60	18.74	18.74	0.81%	175,964
Nov 15, 2024	18.52	18.61	18.48	18.59	18.59	0.49%	113,719
Nov 14, 2024	18.61	18.67	18.50	18.50	18.50	-0.75%	205,769
Nov 13, 2024	18.70	18.74	18.59	18.64	18.64	-0.21%	277,711
Nov 12, 2024	18.73	18.80	18.64	18.68	18.68	-0.69%	224,323
Nov 11, 2024	18.78	18.88	18.74	18.81	18.81	0.11%	227,213
Nov 8, 2024	18.73	18.82	18.70	18.79	18.79	0.54%	168,471
Nov 7, 2024	18.80	18.84	18.68	18.69	18.69	-0.48%	220,810
Nov 6, 2024	18.77	18.79	18.63	18.78	18.78	1.51%	204,764
Nov 5, 2024	18.31	18.50	18.25	18.50	18.50	0.74%	86,610
Nov 4, 2024	18.40	18.47	18.34	18.37	18.28	-0.19%	128,026
Nov 1, 2024	18.61	18.61	18.36	18.40	18.32	-0.65%	119,944
Oct 31, 2024	18.57	18.66	18.50	18.52	18.44	-	90,503
Oct 30, 2024	18.40	18.57	18.40	18.52	18.44	0.76%	116,043
Oct 29, 2024	18.46	18.46	18.33	18.38	18.30	-0.59%	157,311
Oct 28, 2024	18.41	18.49	18.39	18.49	18.41	0.52%	159,621
Oct 25, 2024	18.60	18.63	18.38	18.40	18.31	-0.78%	83,465
Oct 24, 2024	18.65	18.65	18.46	18.54	18.46	-0.40%	102,261
Oct 23, 2024	18.53	18.62	18.52	18.62	18.53	0.24%	85,004
Oct 22, 2024	18.51	18.59	18.46	18.57	18.49	0.22%	418,958
Oct 21, 2024	18.70	18.75	18.50	18.53	18.45	-1.07%	157,919
Oct 18, 2024	18.73	18.73	18.66	18.73	18.64	0.21%	80,215
Oct 17, 2024	18.76	18.78	18.67	18.69	18.60	-0.69%	86,949
Oct 16, 2024	18.71	18.83	18.66	18.82	18.73	0.97%	97,309
Oct 15, 2024	18.56	18.74	18.55	18.64	18.55	0.16%	162,959
Oct 14, 2024	18.56	18.61	18.47	18.61	18.52	0.32%	157,697
Oct 11, 2024	18.42	18.55	18.42	18.55	18.47	0.76%	94,680
Oct 10, 2024	18.51	18.51	18.38	18.41	18.33	-0.43%	206,165
Oct 9, 2024	18.41	18.51	18.36	18.49	18.41	0.46%	170,373
Oct 8, 2024	18.47	18.47	18.35	18.41	18.32	-0.41%	87,690
Oct 7, 2024	18.55	18.55	18.42	18.48	18.40	-0.38%	108,396
Oct 4, 2024	18.53	18.55	18.44	18.55	18.47	0.27%	131,905
Oct 3, 2024	18.55	18.55	18.42	18.50	18.42	-0.59%	141,618
Oct 2, 2024	18.67	18.71	18.57	18.61	18.44	-0.35%	133,347
Oct 1, 2024	18.68	18.70	18.58	18.68	18.51	-0.08%	94,562
Sep 30, 2024	18.60	18.69	18.56	18.69	18.52	0.27%	199,655
Sep 27, 2024	18.55	18.69	18.55	18.64	18.47	0.92%	94,362
Sep 26, 2024	18.53	18.57	18.47	18.47	18.30	-0.22%	165,173
Sep 25, 2024	18.66	18.66	18.48	18.51	18.34	-0.54%	132,574
Sep 24, 2024	18.63	18.73	18.61	18.61	18.44	0.05%	168,202
Sep 23, 2024	18.51	18.63	18.51	18.60	18.43	0.76%	104,267
Sep 20, 2024	18.56	18.56	18.45	18.46	18.29	-0.54%	108,593
Sep 19, 2024	18.71	18.71	18.54	18.56	18.39	-	122,649
Sep 18, 2024	18.60	18.78	18.55	18.56	18.39	-0.16%	98,472
Sep 17, 2024	18.66	18.70	18.55	18.59	18.42	-0.27%	121,749
Sep 16, 2024	18.58	18.66	18.55	18.64	18.47	0.54%	102,763
Sep 13, 2024	18.39	18.54	18.39	18.54	18.37	1.09%	196,162
Sep 12, 2024	18.22	18.34	18.14	18.34	18.17	0.88%	121,284
Sep 11, 2024	18.26	18.26	17.99	18.18	18.02	-0.60%	125,232
Sep 10, 2024	18.27	18.30	18.15	18.29	18.13	0.36%	112,927
Sep 9, 2024	18.19	18.27	18.10	18.23	18.06	0.30%	106,084
Sep 6, 2024	18.28	18.32	18.14	18.17	18.01	-0.55%	154,855
Sep 5, 2024	18.34	18.37	18.22	18.27	18.11	-0.38%	129,838
Sep 4, 2024	18.38	18.48	18.33	18.34	18.09	-0.05%	103,252
Sep 3, 2024	18.43	18.44	18.34	18.35	18.10	-0.76%	121,966
Aug 30, 2024	18.45	18.51	18.36	18.49	18.24	0.38%	112,016
Aug 29, 2024	18.44	18.47	18.30	18.42	18.17	0.38%	80,507
Aug 28, 2024	18.36	18.45	18.32	18.35	18.10	-0.27%	361,117
Aug 27, 2024	18.42	18.42	18.36	18.40	18.15	-0.05%	191,414
Aug 26, 2024	18.43	18.54	18.41	18.41	18.16	0.44%	102,055
Aug 23, 2024	18.19	18.38	18.18	18.33	18.08	1.33%	167,176
Aug 22, 2024	18.15	18.16	18.08	18.09	17.85	-0.28%	128,600
Aug 21, 2024	18.13	18.15	18.03	18.14	17.90	0.67%	62,377
Aug 20, 2024	18.10	18.11	18.00	18.02	17.78	-0.33%	99,688
Aug 19, 2024	18.02	18.13	18.00	18.08	17.84	0.33%	125,308
Aug 16, 2024	17.92	18.04	17.91	18.02	17.78	0.56%	122,045
Aug 15, 2024	17.95	17.98	17.84	17.92	17.68	0.48%	102,215
Aug 14, 2024	17.76	17.86	17.75	17.84	17.59	0.59%	77,844
Aug 13, 2024	17.68	17.75	17.61	17.73	17.49	0.57%	165,237
Aug 12, 2024	17.74	17.76	17.60	17.63	17.39	-0.62%	130,894
Aug 9, 2024	17.71	17.75	17.60	17.74	17.50	0.23%	142,321
Aug 8, 2024	17.57	17.75	17.56	17.70	17.46	0.97%	82,362
Aug 7, 2024	17.65	17.77	17.53	17.53	17.29	0.11%	89,713
Aug 6, 2024	17.37	17.64	17.35	17.51	17.27	0.86%	189,117
Aug 5, 2024	17.47	17.47	17.25	17.36	17.13	-2.91%	279,035
Aug 2, 2024	17.99	18.07	17.78	17.88	17.55	-1.11%	213,429
Aug 1, 2024	18.19	18.28	18.00	18.08	17.75	-0.44%	147,126
Jul 31, 2024	18.29	18.29	18.12	18.16	17.83	-0.60%	269,501
Jul 30, 2024	18.18	18.27	18.14	18.27	17.94	0.72%	147,337
Jul 29, 2024	18.29	18.29	18.10	18.14	17.81	-0.60%	312,768
Jul 26, 2024	18.17	18.27	18.13	18.25	17.92	0.94%	97,082
Jul 25, 2024	17.99	18.24	17.99	18.08	17.75	0.61%	98,728
Jul 24, 2024	18.03	18.13	17.97	17.97	17.64	-0.33%	97,574
Jul 23, 2024	18.11	18.11	18.02	18.03	17.70	-0.39%	95,974
Jul 22, 2024	18.05	18.12	17.92	18.10	17.77	0.33%	140,658
Jul 19, 2024	18.07	18.10	17.98	18.04	17.71	-0.22%	130,795
Jul 18, 2024	18.08	18.30	18.03	18.08	17.75	-0.06%	221,600
Jul 17, 2024	17.90	18.16	17.90	18.09	17.76	0.89%	175,606
Jul 16, 2024	17.70	17.93	17.70	17.93	17.60	1.67%	141,325
Jul 15, 2024	17.57	17.69	17.57	17.64	17.31	0.48%	133,247
Jul 12, 2024	17.47	17.61	17.47	17.55	17.23	0.57%	152,750
Jul 11, 2024	17.24	17.46	17.24	17.45	17.13	1.75%	210,215
Jul 10, 2024	17.08	17.15	17.07	17.15	16.84	0.70%	93,619
Jul 9, 2024	17.04	17.13	17.00	17.03	16.72	-0.23%	110,852
Jul 8, 2024	17.08	17.15	17.04	17.07	16.76	0.29%	199,432
Jul 5, 2024	17.10	17.10	17.00	17.02	16.71	-0.76%	107,634
Jul 3, 2024	17.11	17.22	17.11	17.15	16.84	-0.29%	73,403
Jul 2, 2024	17.19	17.21	17.11	17.20	16.81	0.12%	86,713