DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	17.38	17.66	17.37	17.57	17.57	1.56%	166,306
Apr 16, 2025	17.39	17.52	17.27	17.30	17.30	-0.12%	112,038
Apr 15, 2025	17.30	17.43	17.30	17.32	17.32	0.12%	170,027
Apr 14, 2025	17.32	17.38	17.16	17.30	17.30	1.17%	125,867
Apr 11, 2025	16.86	17.13	16.68	17.10	17.10	2.03%	262,422
Apr 10, 2025	17.09	17.10	16.48	16.76	16.76	-3.18%	258,210
Apr 9, 2025	16.33	17.37	16.19	17.31	17.31	4.66%	372,002
Apr 8, 2025	17.28	17.28	16.36	16.54	16.54	-2.07%	357,308
Apr 7, 2025	16.80	17.43	16.43	16.89	16.89	-2.37%	625,012
Apr 4, 2025	17.99	17.99	17.20	17.30	17.30	-5.62%	589,780
Apr 3, 2025	18.50	18.60	18.30	18.33	18.33	-2.76%	255,975
Apr 2, 2025	18.79	18.89	18.74	18.85	18.74	-0.13%	196,568
Apr 1, 2025	18.86	18.93	18.75	18.88	18.77	0.19%	196,785
Mar 31, 2025	18.69	18.91	18.69	18.84	18.73	0.59%	217,946
Mar 28, 2025	18.75	18.75	18.61	18.73	18.62	0.11%	99,218
Mar 27, 2025	18.65	18.78	18.61	18.71	18.60	0.16%	120,397
Mar 26, 2025	18.62	18.69	18.59	18.68	18.57	0.59%	106,453
Mar 25, 2025	18.79	18.80	18.52	18.57	18.46	-0.96%	151,072
Mar 24, 2025	18.76	18.81	18.70	18.75	18.64	0.32%	127,821
Mar 21, 2025	18.86	18.86	18.65	18.69	18.58	-1.16%	140,930
Mar 20, 2025	18.96	18.96	18.85	18.91	18.80	-0.26%	114,160
Mar 19, 2025	18.94	19.00	18.86	18.96	18.85	0.32%	148,023
Mar 18, 2025	18.93	18.93	18.83	18.90	18.79	0.05%	132,435
Mar 17, 2025	18.74	18.94	18.74	18.89	18.78	0.94%	263,754
Mar 14, 2025	18.52	18.73	18.46	18.72	18.61	1.27%	150,953
Mar 13, 2025	18.51	18.69	18.42	18.48	18.37	-0.32%	143,506
Mar 12, 2025	18.68	18.72	18.44	18.54	18.43	-0.32%	263,723
Mar 11, 2025	18.87	18.87	18.49	18.60	18.49	-1.06%	163,666
Mar 10, 2025	18.86	19.09	18.75	18.80	18.69	-0.42%	187,966
Mar 7, 2025	18.62	18.96	18.61	18.88	18.77	1.45%	168,215
Mar 6, 2025	18.52	18.61	18.42	18.61	18.50	0.16%	206,531
Mar 5, 2025	18.54	18.67	18.43	18.58	18.47	-0.48%	140,044
Mar 4, 2025	18.80	18.84	18.67	18.67	18.46	-1.22%	185,170
Mar 3, 2025	19.01	19.14	18.83	18.90	18.69	-0.66%	227,741
Feb 28, 2025	18.98	19.03	18.84	19.03	18.81	0.29%	209,412
Feb 27, 2025	19.06	19.06	18.93	18.97	18.76	-0.52%	107,630
Feb 26, 2025	19.12	19.17	18.98	19.07	18.85	-0.05%	93,199
Feb 25, 2025	19.05	19.14	19.04	19.08	18.86	0.21%	162,894
Feb 24, 2025	19.02	19.10	18.97	19.04	18.82	0.16%	189,041
Feb 21, 2025	19.10	19.10	18.96	19.01	18.79	-0.34%	98,392
Feb 20, 2025	19.04	19.09	18.95	19.08	18.86	0.18%	81,561
Feb 19, 2025	19.02	19.09	19.00	19.04	18.82	0.11%	66,496
Feb 18, 2025	18.87	19.03	18.81	19.02	18.80	0.96%	149,234
Feb 14, 2025	18.93	18.99	18.83	18.84	18.63	-	330,308
Feb 13, 2025	18.70	18.87	18.65	18.84	18.63	1.02%	147,766
Feb 12, 2025	18.73	18.76	18.65	18.65	18.44	-1.17%	148,289
Feb 11, 2025	18.77	18.87	18.69	18.87	18.66	0.43%	118,120
Feb 10, 2025	18.79	18.81	18.67	18.79	18.58	0.27%	104,375
Feb 7, 2025	18.86	18.86	18.73	18.74	18.53	-0.58%	141,687
Feb 6, 2025	18.95	18.98	18.77	18.85	18.64	-0.11%	110,468