DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.60	19.70	19.60	19.62	19.62	0.10%	185,405
Feb 26, 2026	19.59	19.66	19.55	19.60	19.60	0.15%	334,811
Feb 25, 2026	19.64	19.64	19.39	19.57	19.57	-0.10%	217,819
Feb 24, 2026	19.57	19.62	19.52	19.59	19.59	0.20%	201,829
Feb 23, 2026	19.54	19.67	19.46	19.55	19.55	-	233,830
Feb 20, 2026	19.42	19.57	19.38	19.55	19.55	0.72%	192,113
Feb 19, 2026	19.42	19.51	19.36	19.41	19.41	-0.15%	257,472
Feb 18, 2026	19.58	19.58	19.41	19.44	19.44	-0.46%	312,491
Feb 17, 2026	19.62	19.69	19.37	19.53	19.53	-0.08%	247,469
Feb 13, 2026	19.38	19.58	19.37	19.55	19.55	0.85%	192,772
Feb 12, 2026	19.48	19.57	19.30	19.38	19.38	-0.36%	508,480
Feb 11, 2026	19.24	19.45	19.24	19.45	19.45	1.30%	219,986
Feb 10, 2026	19.05	19.25	19.04	19.20	19.20	0.79%	235,259
Feb 9, 2026	19.06	19.06	18.88	19.05	19.05	-0.21%	371,854
Feb 6, 2026	19.02	19.19	19.02	19.09	19.09	0.47%	250,513
Feb 5, 2026	18.87	19.03	18.87	19.00	19.00	0.37%	357,104
Feb 4, 2026	18.83	18.98	18.83	18.93	18.93	0.37%	282,047
Feb 3, 2026	18.64	18.86	18.60	18.86	18.76	1.34%	294,106
Feb 2, 2026	18.54	18.65	18.45	18.61	18.51	0.27%	279,381
Jan 30, 2026	18.45	18.56	18.31	18.56	18.46	0.65%	175,920
Jan 29, 2026	18.36	18.47	18.29	18.44	18.34	0.93%	390,867
Jan 28, 2026	18.38	18.45	18.26	18.27	18.17	-0.60%	240,735
Jan 27, 2026	18.29	18.38	18.28	18.38	18.28	0.71%	177,619
Jan 26, 2026	18.25	18.29	18.15	18.25	18.15	0.44%	239,431
Jan 23, 2026	18.26	18.26	18.12	18.17	18.07	-0.22%	178,547
Jan 22, 2026	18.27	18.33	18.19	18.21	18.11	-0.22%	261,027
Jan 21, 2026	18.10	18.26	18.07	18.25	18.15	1.22%	169,332
Jan 20, 2026	18.08	18.09	17.96	18.03	17.93	-0.77%	502,110
Jan 16, 2026	18.16	18.18	18.08	18.17	18.07	-0.06%	238,664
Jan 15, 2026	18.10	18.24	18.03	18.18	18.08	0.50%	340,098
Jan 14, 2026	17.89	18.14	17.87	18.09	17.99	1.40%	381,244
Jan 13, 2026	17.81	17.93	17.77	17.84	17.74	0.28%	547,938
Jan 12, 2026	17.76	17.81	17.68	17.79	17.69	0.45%	2,013,023
Jan 9, 2026	17.75	17.80	17.68	17.71	17.61	0.06%	571,184
Jan 8, 2026	17.47	17.74	17.45	17.70	17.60	1.49%	285,881
Jan 7, 2026	17.52	17.55	17.41	17.44	17.35	-0.23%	194,716
Jan 6, 2026	17.44	17.53	17.44	17.48	17.39	0.11%	362,926
Jan 5, 2026	17.47	17.49	17.28	17.46	17.37	0.06%	275,678
Jan 2, 2026	17.34	17.49	17.23	17.45	17.36	0.75%	229,953
Dec 31, 2025	17.39	17.39	17.31	17.32	17.23	-0.46%	152,764
Dec 30, 2025	17.38	17.41	17.35	17.40	17.31	-0.46%	210,268
Dec 29, 2025	17.41	17.50	17.41	17.48	17.28	0.40%	256,070
Dec 26, 2025	17.43	17.44	17.37	17.41	17.21	-0.23%	146,823
Dec 24, 2025	17.36	17.45	17.34	17.45	17.25	0.58%	125,828
Dec 23, 2025	17.39	17.43	17.34	17.35	17.15	-0.34%	161,984
Dec 22, 2025	17.43	17.45	17.38	17.41	17.21	0.12%	253,134
Dec 19, 2025	17.53	17.53	17.37	17.39	17.19	-0.97%	297,260
Dec 18, 2025	17.61	17.63	17.52	17.56	17.36	-0.17%	135,607
Dec 17, 2025	17.56	17.60	17.50	17.59	17.39	0.40%	164,457
Dec 16, 2025	17.60	17.62	17.46	17.52	17.32	-0.62%	172,209