DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.78	18.94	18.77	18.90	18.90	-0.37%	206,334
Nov 5, 2026	19.38	19.47	18.89	18.97	18.97	-1.61%	334,879
Nov 4, 2026	19.24	19.35	19.21	19.28	19.28	0.97%	268,243
Nov 3, 2026	19.30	19.30	19.17	19.20	19.09	-1.08%	247,548
Nov 2, 2026	19.41	19.48	19.37	19.41	19.30	-0.10%	561,314
Oct 30, 2026	19.51	19.55	19.39	19.43	19.32	0.05%	181,722
Oct 29, 2026	19.29	19.42	19.28	19.42	19.31	1.57%	167,681
Oct 28, 2026	19.24	19.24	19.05	19.12	19.01	-0.57%	132,302
Oct 27, 2026	19.20	19.28	19.18	19.23	19.12	0.21%	153,599
Oct 26, 2026	19.20	19.30	19.18	19.19	19.08	-0.05%	283,177
Oct 23, 2026	19.17	19.24	19.11	19.20	19.09	-0.21%	188,413
Oct 22, 2026	18.97	19.24	18.94	19.24	19.13	1.37%	361,796
Oct 21, 2026	19.00	19.03	18.95	18.98	18.88	-0.21%	281,139
Oct 20, 2026	18.88	19.02	18.87	19.02	18.91	1.22%	206,113
Oct 19, 2026	19.03	19.04	18.78	18.79	18.69	-1.36%	150,969
Oct 16, 2026	19.11	19.19	19.04	19.05	18.94	0.26%	183,043
Oct 15, 2026	19.07	19.17	18.99	19.00	18.90	0.48%	321,727
Oct 14, 2026	19.02	19.03	18.83	18.91	18.81	-0.63%	116,849
Oct 13, 2026	19.04	19.08	18.91	19.03	18.92	0.32%	146,540
Oct 12, 2026	18.89	18.99	18.88	18.97	18.87	0.58%	206,100
Oct 9, 2026	18.96	19.00	18.84	18.86	18.76	-0.63%	145,829
Oct 8, 2026	18.84	19.02	18.82	18.98	18.88	0.80%	181,742
Oct 7, 2026	18.90	18.94	18.80	18.83	18.73	-0.74%	179,810
Oct 6, 2026	18.95	19.00	18.87	18.97	18.87	0.11%	153,558
Oct 5, 2026	18.93	19.00	18.81	18.95	18.85	0.30%	199,607
Oct 2, 2026	18.84	19.04	18.84	19.00	18.79	0.85%	257,956
Oct 1, 2026	18.79	18.87	18.67	18.84	18.63	0.11%	262,430
Sep 30, 2026	19.04	19.08	18.81	18.82	18.61	-0.69%	185,509
Sep 29, 2026	18.99	19.03	18.91	18.95	18.74	-0.26%	244,225
Sep 28, 2026	19.02	19.08	18.93	19.00	18.79	-0.16%	135,625
Sep 25, 2026	19.05	19.05	18.92	19.03	18.82	-0.10%	209,123
Sep 24, 2026	19.13	19.14	19.02	19.05	18.84	-0.16%	142,102
Sep 23, 2026	19.30	19.30	19.08	19.08	18.87	-1.24%	205,196
Sep 22, 2026	19.41	19.47	19.31	19.32	19.11	-0.51%	232,902
Sep 21, 2026	19.49	19.53	19.40	19.42	19.21	-0.26%	300,270
Sep 18, 2026	19.60	19.61	19.44	19.47	19.25	-0.82%	252,205
Sep 17, 2026	19.62	19.71	19.59	19.63	19.41	0.51%	191,041
Sep 16, 2026	19.60	19.68	19.40	19.53	19.31	-0.46%	152,509
Sep 15, 2026	19.63	19.65	19.55	19.62	19.40	-0.10%	172,487
Sep 14, 2026	19.73	19.81	19.63	19.64	19.42	-0.15%	201,048
Sep 11, 2026	19.67	19.73	19.63	19.67	19.45	0.31%	136,282
Sep 10, 2026	19.71	19.72	19.58	19.61	19.39	-0.15%	230,079
Sep 9, 2026	19.76	19.77	19.60	19.64	19.42	-0.56%	174,833
Sep 8, 2026	19.75	19.82	19.72	19.75	19.53	-0.10%	271,455
Sep 4, 2026	19.73	19.83	19.72	19.77	19.55	-	169,837
Sep 3, 2026	19.89	19.89	19.71	19.77	19.55	-0.37%	368,240
Sep 2, 2026	19.89	20.00	19.82	19.95	19.62	0.66%	170,513
Sep 1, 2026	19.82	19.92	19.75	19.82	19.50	0.10%	144,474
Aug 31, 2026	19.87	19.89	19.75	19.80	19.48	-0.25%	101,862
Aug 28, 2026	19.87	19.94	19.83	19.85	19.53	-	157,144