DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	19.04	19.09	18.95	19.08	19.08	0.18%	81,561
Feb 19, 2025	19.02	19.09	19.00	19.04	19.04	0.11%	66,496
Feb 18, 2025	18.87	19.03	18.81	19.02	19.02	0.96%	149,234
Feb 14, 2025	18.93	18.99	18.83	18.84	18.84	-	330,308
Feb 13, 2025	18.70	18.87	18.65	18.84	18.84	1.02%	147,766
Feb 12, 2025	18.73	18.76	18.65	18.65	18.65	-1.17%	148,289
Feb 11, 2025	18.77	18.87	18.69	18.87	18.87	0.43%	118,120
Feb 10, 2025	18.79	18.81	18.67	18.79	18.79	0.27%	104,375
Feb 7, 2025	18.86	18.86	18.73	18.74	18.74	-0.58%	141,687
Feb 6, 2025	18.95	18.98	18.77	18.85	18.85	-0.11%	110,468
Feb 5, 2025	18.80	18.87	18.72	18.87	18.87	0.32%	102,460
Feb 4, 2025	18.75	18.84	18.67	18.81	18.73	0.11%	94,051
Feb 3, 2025	18.46	18.79	18.44	18.79	18.71	0.48%	269,470
Jan 31, 2025	18.75	18.84	18.63	18.70	18.62	-0.27%	322,916
Jan 30, 2025	18.61	18.75	18.56	18.75	18.67	1.24%	89,821
Jan 29, 2025	18.60	18.66	18.42	18.52	18.44	-0.22%	158,879
Jan 28, 2025	18.62	18.66	18.51	18.56	18.48	-0.30%	99,201
Jan 27, 2025	18.51	18.69	18.51	18.62	18.53	0.51%	207,800
Jan 24, 2025	18.45	18.55	18.42	18.52	18.44	0.49%	147,989
Jan 23, 2025	18.36	18.44	18.32	18.43	18.35	0.44%	215,465
Jan 22, 2025	18.59	18.65	18.33	18.35	18.27	-1.56%	155,562
Jan 21, 2025	18.48	18.66	18.48	18.64	18.56	1.03%	132,351
Jan 17, 2025	18.45	18.49	18.40	18.45	18.37	0.22%	98,619
Jan 16, 2025	18.21	18.41	18.14	18.41	18.33	1.27%	115,538
Jan 15, 2025	18.27	18.32	18.14	18.18	18.10	0.33%	131,565
Jan 14, 2025	17.89	18.12	17.89	18.12	18.04	1.40%	134,577
Jan 13, 2025	17.72	17.87	17.70	17.87	17.79	0.85%	159,105
Jan 10, 2025	17.98	18.00	17.70	17.72	17.64	-1.72%	156,260
Jan 8, 2025	17.90	18.03	17.81	18.03	17.95	0.56%	208,907
Jan 7, 2025	18.04	18.06	17.85	17.93	17.85	-0.17%	145,956
Jan 6, 2025	18.17	18.17	17.94	17.96	17.88	-0.99%	229,504
Jan 3, 2025	18.15	18.18	18.06	18.14	18.06	0.22%	135,745
Jan 2, 2025	18.14	18.22	18.00	18.10	18.02	0.38%	174,677
Dec 31, 2024	17.99	18.09	17.95	18.03	17.95	0.54%	138,809
Dec 30, 2024	17.92	17.98	17.78	17.94	17.86	-0.66%	240,132
Dec 27, 2024	18.10	18.20	17.99	18.06	17.89	-0.63%	138,827
Dec 26, 2024	18.07	18.17	18.06	18.17	18.00	0.26%	234,636
Dec 24, 2024	18.01	18.13	17.97	18.12	17.95	0.74%	72,140
Dec 23, 2024	17.94	18.00	17.83	17.99	17.82	-	161,170
Dec 20, 2024	17.78	18.08	17.75	17.99	17.82	0.78%	183,301
Dec 19, 2024	17.94	18.03	17.84	17.85	17.68	0.11%	241,053
Dec 18, 2024	18.35	18.36	17.81	17.83	17.66	-2.73%	296,794
Dec 17, 2024	18.33	18.38	18.26	18.33	18.16	-0.14%	151,788
Dec 16, 2024	18.51	18.55	18.36	18.36	18.18	-0.89%	138,933
Dec 13, 2024	18.57	18.57	18.45	18.52	18.35	0.05%	117,740
Dec 12, 2024	18.55	18.63	18.51	18.51	18.34	-0.22%	149,761
Dec 11, 2024	18.68	18.68	18.55	18.55	18.38	-0.38%	202,458
Dec 10, 2024	18.68	18.71	18.54	18.62	18.45	-0.27%	169,778
Dec 9, 2024	18.84	18.85	18.65	18.67	18.50	-0.43%	181,571
Dec 6, 2024	18.94	18.94	18.72	18.75	18.58	-0.79%	197,216
Dec 5, 2024	18.91	18.95	18.88	18.90	18.72	0.11%	192,239
Dec 4, 2024	19.03	19.03	18.87	18.88	18.70	-1.41%	153,833
Dec 3, 2024	19.18	19.27	19.11	19.15	18.89	-0.16%	151,781
Dec 2, 2024	19.33	19.33	19.09	19.18	18.92	-0.72%	146,900
Nov 29, 2024	19.34	19.38	19.27	19.32	19.05	0.26%	112,641
Nov 27, 2024	19.25	19.36	19.25	19.27	19.01	0.36%	136,179
Nov 26, 2024	19.24	19.24	19.16	19.20	18.94	-0.31%	119,439
Nov 25, 2024	19.28	19.35	19.19	19.26	19.00	0.36%	162,353
Nov 22, 2024	19.15	19.23	19.13	19.19	18.93	0.52%	133,399
Nov 21, 2024	18.84	19.10	18.84	19.09	18.83	1.49%	186,899
Nov 20, 2024	18.81	18.83	18.71	18.81	18.55	0.21%	75,441
Nov 19, 2024	18.66	18.78	18.60	18.77	18.51	0.16%	143,999
Nov 18, 2024	18.61	18.78	18.60	18.74	18.48	0.81%	175,964
Nov 15, 2024	18.52	18.61	18.48	18.59	18.33	0.49%	113,719
Nov 14, 2024	18.61	18.67	18.50	18.50	18.25	-0.75%	205,769
Nov 13, 2024	18.70	18.74	18.59	18.64	18.38	-0.21%	277,711
Nov 12, 2024	18.73	18.80	18.64	18.68	18.42	-0.69%	224,323
Nov 11, 2024	18.78	18.88	18.74	18.81	18.55	0.11%	227,213
Nov 8, 2024	18.73	18.82	18.70	18.79	18.53	0.54%	168,471
Nov 7, 2024	18.80	18.84	18.68	18.69	18.43	-0.48%	220,810
Nov 6, 2024	18.77	18.79	18.63	18.78	18.52	1.51%	204,764
Nov 5, 2024	18.31	18.50	18.25	18.50	18.25	0.74%	86,610
Nov 4, 2024	18.40	18.47	18.34	18.37	18.03	-0.19%	128,026
Nov 1, 2024	18.61	18.61	18.36	18.40	18.06	-0.65%	119,944
Oct 31, 2024	18.57	18.66	18.50	18.52	18.18	-	90,503
Oct 30, 2024	18.40	18.57	18.40	18.52	18.18	0.76%	116,043
Oct 29, 2024	18.46	18.46	18.33	18.38	18.04	-0.59%	157,311
Oct 28, 2024	18.41	18.49	18.39	18.49	18.15	0.52%	159,621
Oct 25, 2024	18.60	18.63	18.38	18.40	18.06	-0.78%	83,465
Oct 24, 2024	18.65	18.65	18.46	18.54	18.20	-0.40%	102,261
Oct 23, 2024	18.53	18.62	18.52	18.62	18.27	0.24%	85,004
Oct 22, 2024	18.51	18.59	18.46	18.57	18.23	0.22%	418,958
Oct 21, 2024	18.70	18.75	18.50	18.53	18.19	-1.07%	157,919
Oct 18, 2024	18.73	18.73	18.66	18.73	18.39	0.21%	80,215
Oct 17, 2024	18.76	18.78	18.67	18.69	18.35	-0.69%	86,949
Oct 16, 2024	18.71	18.83	18.66	18.82	18.48	0.97%	97,309
Oct 15, 2024	18.56	18.74	18.55	18.64	18.30	0.16%	162,959
Oct 14, 2024	18.56	18.61	18.47	18.61	18.27	0.32%	157,697
Oct 11, 2024	18.42	18.55	18.42	18.55	18.21	0.76%	94,680
Oct 10, 2024	18.51	18.51	18.38	18.41	18.07	-0.43%	206,165
Oct 9, 2024	18.41	18.51	18.36	18.49	18.15	0.46%	170,373
Oct 8, 2024	18.47	18.47	18.35	18.41	18.07	-0.41%	87,690
Oct 7, 2024	18.55	18.55	18.42	18.48	18.14	-0.38%	108,396
Oct 4, 2024	18.53	18.55	18.44	18.55	18.21	0.27%	131,905
Oct 3, 2024	18.55	18.55	18.42	18.50	18.16	-0.59%	141,618
Oct 2, 2024	18.67	18.71	18.57	18.61	18.19	-0.35%	133,347
Oct 1, 2024	18.68	18.70	18.58	18.68	18.25	-0.08%	94,562
Sep 30, 2024	18.60	18.69	18.56	18.69	18.27	0.27%	199,655
Sep 27, 2024	18.55	18.69	18.55	18.64	18.22	0.92%	94,362
Sep 26, 2024	18.53	18.57	18.47	18.47	18.05	-0.22%	165,173