DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.56	19.60	19.43	19.53	-	0.10%	94,180
May 21, 2026	19.43	19.57	19.34	19.51	19.51	0.10%	148,303
May 20, 2026	19.33	19.50	19.33	19.49	19.49	0.98%	234,087
May 19, 2026	19.28	19.39	19.18	19.30	19.30	-	142,668
May 18, 2026	19.10	19.31	19.10	19.30	19.30	1.26%	194,525
May 15, 2026	19.22	19.22	19.04	19.06	19.06	-0.78%	781,318
May 14, 2026	19.21	19.26	19.15	19.21	19.21	0.42%	109,996
May 13, 2026	19.24	19.24	19.07	19.13	19.13	-0.88%	154,966
May 12, 2026	19.20	19.36	19.07	19.30	19.30	0.68%	456,032
May 11, 2026	19.36	19.39	19.16	19.17	19.17	-0.78%	186,317
May 8, 2026	19.32	19.44	19.26	19.32	19.32	0.21%	218,639
May 7, 2026	19.22	19.35	19.12	19.28	19.28	0.16%	204,331
May 6, 2026	19.34	19.36	19.21	19.25	19.25	-0.36%	203,566
May 5, 2026	19.27	19.38	19.15	19.32	19.32	0.55%	118,341
May 4, 2026	19.48	19.48	19.28	19.32	19.21	-0.97%	171,064
May 1, 2026	19.55	19.55	19.44	19.51	19.40	-0.10%	114,302
Apr 30, 2026	19.22	19.53	19.20	19.53	19.42	1.82%	186,962
Apr 29, 2026	19.29	19.31	19.11	19.18	19.07	-0.52%	243,325
Apr 28, 2026	19.34	19.36	19.20	19.28	19.17	0.42%	175,239
Apr 27, 2026	19.15	19.26	19.15	19.20	19.09	0.47%	193,159
Apr 24, 2026	19.14	19.17	19.05	19.11	19.01	-0.36%	147,448
Apr 23, 2026	19.12	19.19	19.07	19.18	19.07	0.89%	240,698
Apr 22, 2026	19.12	19.18	18.98	19.01	18.91	-0.42%	198,375
Apr 21, 2026	19.25	19.26	19.05	19.09	18.99	-0.83%	265,269
Apr 20, 2026	19.26	19.34	19.20	19.25	19.14	-0.36%	204,821
Apr 17, 2026	19.22	19.37	19.15	19.32	19.21	0.52%	297,676
Apr 16, 2026	19.08	19.22	19.07	19.22	19.11	0.63%	152,902
Apr 15, 2026	19.12	19.15	19.06	19.10	19.00	-0.26%	269,774
Apr 14, 2026	19.15	19.16	19.03	19.15	19.04	-0.16%	194,079
Apr 13, 2026	19.24	19.24	19.09	19.18	19.07	-0.31%	188,607
Apr 10, 2026	19.26	19.29	19.18	19.24	19.13	-0.10%	266,410
Apr 9, 2026	19.15	19.31	19.13	19.26	19.15	0.26%	293,588
Apr 8, 2026	19.10	19.22	18.98	19.21	19.10	0.95%	834,696
Apr 7, 2026	19.01	19.09	18.99	19.03	18.93	-	318,190
Apr 6, 2026	18.97	19.05	18.90	19.03	18.93	0.15%	165,134
Apr 2, 2026	18.93	19.11	18.88	19.11	18.90	0.95%	208,273
Apr 1, 2026	18.89	18.96	18.75	18.93	18.72	0.16%	364,104
Mar 31, 2026	18.97	19.03	18.82	18.90	18.69	0.16%	348,976
Mar 30, 2026	18.98	18.99	18.79	18.87	18.66	0.13%	492,063
Mar 27, 2026	18.96	19.05	18.80	18.85	18.64	-0.66%	268,140
Mar 26, 2026	18.92	19.14	18.92	18.97	18.76	-	216,753
Mar 25, 2026	19.04	19.04	18.89	18.97	18.76	-	371,186
Mar 24, 2026	18.79	19.10	18.75	18.97	18.76	0.85%	217,967
Mar 23, 2026	18.70	18.96	18.67	18.81	18.60	0.97%	850,299
Mar 20, 2026	19.00	19.04	18.57	18.63	18.42	-2.05%	199,397
Mar 19, 2026	18.91	19.10	18.88	19.02	18.81	0.26%	270,933
Mar 18, 2026	19.09	19.10	18.95	18.97	18.76	-1.04%	294,965
Mar 17, 2026	19.16	19.27	19.16	19.17	18.96	0.52%	231,655
Mar 16, 2026	19.06	19.13	19.04	19.07	18.86	0.74%	346,022
Mar 13, 2026	19.07	19.10	18.90	18.93	18.72	-0.16%	195,337