DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.78	18.08	17.75	17.99	17.99	0.78%	183,301
Dec 19, 2024	17.94	18.03	17.84	17.85	17.85	0.11%	241,053
Dec 18, 2024	18.35	18.36	17.81	17.83	17.83	-2.73%	296,794
Dec 17, 2024	18.33	18.38	18.26	18.33	18.33	-0.14%	151,788
Dec 16, 2024	18.51	18.55	18.36	18.36	18.36	-0.89%	138,933
Dec 13, 2024	18.57	18.57	18.45	18.52	18.52	0.05%	117,740
Dec 12, 2024	18.55	18.63	18.51	18.51	18.51	-0.22%	149,761
Dec 11, 2024	18.68	18.68	18.55	18.55	18.55	-0.38%	202,458
Dec 10, 2024	18.68	18.71	18.54	18.62	18.62	-0.27%	169,778
Dec 9, 2024	18.84	18.85	18.65	18.67	18.67	-0.43%	181,571
Dec 6, 2024	18.94	18.94	18.72	18.75	18.75	-0.79%	197,216
Dec 5, 2024	18.91	18.95	18.88	18.90	18.90	0.11%	192,239
Dec 4, 2024	19.03	19.03	18.87	18.88	18.88	-1.41%	153,833
Dec 3, 2024	19.18	19.27	19.11	19.15	19.06	-0.16%	151,781
Dec 2, 2024	19.33	19.33	19.09	19.18	19.09	-0.72%	146,900
Nov 29, 2024	19.34	19.38	19.27	19.32	19.23	0.26%	112,641
Nov 27, 2024	19.25	19.36	19.25	19.27	19.18	0.36%	136,179
Nov 26, 2024	19.24	19.24	19.16	19.20	19.11	-0.31%	119,439
Nov 25, 2024	19.28	19.35	19.19	19.26	19.17	0.36%	162,353
Nov 22, 2024	19.15	19.23	19.13	19.19	19.10	0.52%	133,399
Nov 21, 2024	18.84	19.10	18.84	19.09	19.00	1.49%	186,899
Nov 20, 2024	18.81	18.83	18.71	18.81	18.73	0.21%	75,441
Nov 19, 2024	18.66	18.78	18.60	18.77	18.69	0.16%	143,999
Nov 18, 2024	18.61	18.78	18.60	18.74	18.66	0.81%	175,964
Nov 15, 2024	18.52	18.61	18.48	18.59	18.51	0.49%	113,719
Nov 14, 2024	18.61	18.67	18.50	18.50	18.42	-0.75%	205,769
Nov 13, 2024	18.70	18.74	18.59	18.64	18.56	-0.21%	277,711
Nov 12, 2024	18.73	18.80	18.64	18.68	18.60	-0.69%	224,323
Nov 11, 2024	18.78	18.88	18.74	18.81	18.73	0.11%	227,213
Nov 8, 2024	18.73	18.82	18.70	18.79	18.71	0.54%	168,471
Nov 7, 2024	18.80	18.84	18.68	18.69	18.61	-0.48%	220,810
Nov 6, 2024	18.77	18.79	18.63	18.78	18.70	1.51%	204,764
Nov 5, 2024	18.31	18.50	18.25	18.50	18.42	0.74%	86,610
Nov 4, 2024	18.40	18.47	18.34	18.37	18.20	-0.19%	128,026
Nov 1, 2024	18.61	18.61	18.36	18.40	18.23	-0.65%	119,944
Oct 31, 2024	18.57	18.66	18.50	18.52	18.35	-	90,503
Oct 30, 2024	18.40	18.57	18.40	18.52	18.35	0.76%	116,043
Oct 29, 2024	18.46	18.46	18.33	18.38	18.21	-0.59%	157,311
Oct 28, 2024	18.41	18.49	18.39	18.49	18.32	0.52%	159,621
Oct 25, 2024	18.60	18.63	18.38	18.40	18.23	-0.78%	83,465
Oct 24, 2024	18.65	18.65	18.46	18.54	18.37	-0.40%	102,261
Oct 23, 2024	18.53	18.62	18.52	18.62	18.45	0.24%	85,004
Oct 22, 2024	18.51	18.59	18.46	18.57	18.40	0.22%	418,958
Oct 21, 2024	18.70	18.75	18.50	18.53	18.36	-1.07%	157,919
Oct 18, 2024	18.73	18.73	18.66	18.73	18.56	0.21%	80,215
Oct 17, 2024	18.76	18.78	18.67	18.69	18.52	-0.69%	86,949
Oct 16, 2024	18.71	18.83	18.66	18.82	18.65	0.97%	97,309
Oct 15, 2024	18.56	18.74	18.55	18.64	18.47	0.16%	162,959
Oct 14, 2024	18.56	18.61	18.47	18.61	18.44	0.32%	157,697
Oct 11, 2024	18.42	18.55	18.42	18.55	18.38	0.76%	94,680
Oct 10, 2024	18.51	18.51	18.38	18.41	18.24	-0.43%	206,165
Oct 9, 2024	18.41	18.51	18.36	18.49	18.32	0.46%	170,373
Oct 8, 2024	18.47	18.47	18.35	18.41	18.24	-0.41%	87,690
Oct 7, 2024	18.55	18.55	18.42	18.48	18.31	-0.38%	108,396
Oct 4, 2024	18.53	18.55	18.44	18.55	18.38	0.27%	131,905
Oct 3, 2024	18.55	18.55	18.42	18.50	18.33	-0.59%	141,618
Oct 2, 2024	18.67	18.71	18.57	18.61	18.36	-0.35%	133,347
Oct 1, 2024	18.68	18.70	18.58	18.68	18.42	-0.08%	94,562
Sep 30, 2024	18.60	18.69	18.56	18.69	18.44	0.27%	199,655
Sep 27, 2024	18.55	18.69	18.55	18.64	18.39	0.92%	94,362
Sep 26, 2024	18.53	18.57	18.47	18.47	18.22	-0.22%	165,173
Sep 25, 2024	18.66	18.66	18.48	18.51	18.26	-0.54%	132,574
Sep 24, 2024	18.63	18.73	18.61	18.61	18.36	0.05%	168,202
Sep 23, 2024	18.51	18.63	18.51	18.60	18.35	0.76%	104,267
Sep 20, 2024	18.56	18.56	18.45	18.46	18.21	-0.54%	108,593
Sep 19, 2024	18.71	18.71	18.54	18.56	18.31	-	122,649
Sep 18, 2024	18.60	18.78	18.55	18.56	18.31	-0.16%	98,472
Sep 17, 2024	18.66	18.70	18.55	18.59	18.34	-0.27%	121,749
Sep 16, 2024	18.58	18.66	18.55	18.64	18.39	0.54%	102,763
Sep 13, 2024	18.39	18.54	18.39	18.54	18.29	1.09%	196,162
Sep 12, 2024	18.22	18.34	18.14	18.34	18.09	0.88%	121,284
Sep 11, 2024	18.26	18.26	17.99	18.18	17.93	-0.60%	125,232
Sep 10, 2024	18.27	18.30	18.15	18.29	18.04	0.36%	112,927
Sep 9, 2024	18.19	18.27	18.10	18.23	17.98	0.30%	106,084
Sep 6, 2024	18.28	18.32	18.14	18.17	17.92	-0.55%	154,855
Sep 5, 2024	18.34	18.37	18.22	18.27	18.02	-0.38%	129,838
Sep 4, 2024	18.38	18.48	18.33	18.34	18.01	-0.05%	103,252
Sep 3, 2024	18.43	18.44	18.34	18.35	18.02	-0.76%	121,966
Aug 30, 2024	18.45	18.51	18.36	18.49	18.16	0.38%	112,016
Aug 29, 2024	18.44	18.47	18.30	18.42	18.09	0.38%	80,507
Aug 28, 2024	18.36	18.45	18.32	18.35	18.02	-0.27%	361,117
Aug 27, 2024	18.42	18.42	18.36	18.40	18.07	-0.05%	191,414
Aug 26, 2024	18.43	18.54	18.41	18.41	18.08	0.44%	102,055
Aug 23, 2024	18.19	18.38	18.18	18.33	18.00	1.33%	167,176
Aug 22, 2024	18.15	18.16	18.08	18.09	17.77	-0.28%	128,600
Aug 21, 2024	18.13	18.15	18.03	18.14	17.81	0.67%	62,377
Aug 20, 2024	18.10	18.11	18.00	18.02	17.70	-0.33%	99,688
Aug 19, 2024	18.02	18.13	18.00	18.08	17.76	0.33%	125,308
Aug 16, 2024	17.92	18.04	17.91	18.02	17.70	0.56%	122,045
Aug 15, 2024	17.95	17.98	17.84	17.92	17.60	0.48%	102,215
Aug 14, 2024	17.76	17.86	17.75	17.84	17.51	0.59%	77,844
Aug 13, 2024	17.68	17.75	17.61	17.73	17.41	0.57%	165,237
Aug 12, 2024	17.74	17.76	17.60	17.63	17.31	-0.62%	130,894
Aug 9, 2024	17.71	17.75	17.60	17.74	17.42	0.23%	142,321
Aug 8, 2024	17.57	17.75	17.56	17.70	17.38	0.97%	82,362
Aug 7, 2024	17.65	17.77	17.53	17.53	17.22	0.11%	89,713
Aug 6, 2024	17.37	17.64	17.35	17.51	17.20	0.86%	189,117
Aug 5, 2024	17.47	17.47	17.25	17.36	17.05	-2.91%	279,035
Aug 2, 2024	17.99	18.07	17.78	17.88	17.48	-1.11%	213,429
Aug 1, 2024	18.19	18.28	18.00	18.08	17.67	-0.44%	147,126