DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.06	19.16	19.00	19.00	19.00	0.48%	321,727
Oct 14, 2026	19.02	19.03	18.83	18.91	18.91	-0.63%	116,827
Oct 13, 2026	19.04	19.08	18.91	19.03	19.03	0.32%	146,431
Oct 12, 2026	18.89	18.99	18.88	18.97	18.97	0.58%	205,953
Oct 9, 2026	18.96	19.00	18.84	18.86	18.86	-0.63%	145,749
Oct 8, 2026	18.84	19.02	18.82	18.98	18.98	0.80%	181,714
Oct 7, 2026	18.90	18.94	18.80	18.83	18.83	-0.74%	179,755
Oct 6, 2026	18.95	19.00	18.87	18.97	18.97	0.11%	153,472
Oct 5, 2026	18.93	19.00	18.81	18.95	18.95	0.30%	199,607
Oct 2, 2026	18.84	19.04	18.84	19.00	18.89	0.85%	257,956
Oct 1, 2026	18.79	18.87	18.67	18.84	18.73	0.11%	262,430
Sep 30, 2026	19.04	19.08	18.81	18.82	18.72	-0.69%	185,509
Sep 29, 2026	18.99	19.03	18.91	18.95	18.84	-0.26%	244,225
Sep 28, 2026	19.02	19.08	18.93	19.00	18.89	-0.16%	135,625
Sep 25, 2026	19.05	19.05	18.92	19.03	18.92	-0.10%	209,123
Sep 24, 2026	19.13	19.14	19.02	19.05	18.94	-0.16%	142,102
Sep 23, 2026	19.30	19.30	19.08	19.08	18.97	-1.24%	205,196
Sep 22, 2026	19.41	19.47	19.31	19.32	19.21	-0.51%	232,902
Sep 21, 2026	19.49	19.53	19.40	19.42	19.31	-0.26%	300,270
Sep 18, 2026	19.60	19.61	19.44	19.47	19.36	-0.82%	252,205
Sep 17, 2026	19.62	19.71	19.59	19.63	19.52	0.51%	191,041
Sep 16, 2026	19.60	19.68	19.40	19.53	19.42	-0.46%	152,509
Sep 15, 2026	19.63	19.65	19.55	19.62	19.51	-0.10%	172,487
Sep 14, 2026	19.73	19.81	19.63	19.64	19.53	-0.15%	201,048
Sep 11, 2026	19.67	19.73	19.63	19.67	19.56	0.31%	136,282
Sep 10, 2026	19.71	19.72	19.58	19.61	19.50	-0.15%	230,079
Sep 9, 2026	19.76	19.77	19.60	19.64	19.53	-0.56%	174,833
Sep 8, 2026	19.75	19.82	19.72	19.75	19.64	-0.10%	271,455
Sep 4, 2026	19.73	19.83	19.72	19.77	19.66	-	169,837
Sep 3, 2026	19.89	19.89	19.71	19.77	19.66	-0.37%	368,240
Sep 2, 2026	19.89	20.00	19.82	19.95	19.73	0.66%	170,513
Sep 1, 2026	19.82	19.92	19.75	19.82	19.60	0.10%	144,474
Aug 31, 2026	19.87	19.89	19.75	19.80	19.58	-0.25%	101,862
Aug 28, 2026	19.87	19.94	19.83	19.85	19.63	-	157,144
Aug 27, 2026	19.88	19.88	19.76	19.85	19.63	-0.25%	149,033
Aug 26, 2026	19.90	19.95	19.86	19.90	19.68	-0.05%	111,797
Aug 25, 2026	19.86	19.93	19.77	19.91	19.69	0.15%	119,624
Aug 24, 2026	19.79	19.90	19.77	19.88	19.66	0.56%	153,203
Aug 21, 2026	19.80	19.89	19.76	19.77	19.56	-0.15%	118,365
Aug 20, 2026	19.77	19.87	19.74	19.80	19.58	-0.20%	147,681
Aug 19, 2026	19.72	19.84	19.72	19.84	19.62	1.17%	159,766
Aug 18, 2026	19.69	19.77	19.61	19.61	19.40	-0.15%	189,423
Aug 17, 2026	19.72	19.75	19.58	19.64	19.43	-0.56%	160,745
Aug 14, 2026	19.62	19.78	19.62	19.75	19.54	0.82%	252,214
Aug 13, 2026	19.51	19.66	19.49	19.59	19.38	0.41%	163,530
Aug 12, 2026	19.38	19.53	19.38	19.51	19.30	0.49%	139,772
Aug 11, 2026	19.47	19.49	19.36	19.42	19.20	-0.33%	180,499
Aug 10, 2026	19.61	19.66	19.43	19.48	19.27	-1.02%	448,432
Aug 7, 2026	19.62	19.73	19.58	19.68	19.47	0.20%	262,507
Aug 6, 2026	19.73	19.81	19.61	19.64	19.43	0.15%	233,164