DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.60	19.61	19.44	19.47	19.47	-0.82%	250,929
Sep 17, 2026	19.62	19.71	19.59	19.63	19.63	0.51%	190,989
Sep 16, 2026	19.60	19.68	19.40	19.53	19.53	-0.46%	152,422
Sep 15, 2026	19.63	19.65	19.55	19.62	19.62	-0.10%	172,449
Sep 14, 2026	19.73	19.81	19.63	19.64	19.64	-0.15%	201,021
Sep 11, 2026	19.67	19.73	19.63	19.67	19.67	0.31%	135,854
Sep 10, 2026	19.71	19.72	19.58	19.61	19.61	-0.15%	230,017
Sep 9, 2026	19.76	19.77	19.60	19.64	19.64	-0.56%	174,806
Sep 8, 2026	19.75	19.82	19.72	19.75	19.75	-0.10%	271,432
Sep 4, 2026	19.73	19.83	19.72	19.77	19.77	-	169,707
Sep 3, 2026	19.89	19.89	19.71	19.77	19.77	-0.37%	368,240
Sep 2, 2026	19.89	20.00	19.82	19.95	19.84	0.66%	170,513
Sep 1, 2026	19.82	19.92	19.75	19.82	19.71	0.10%	144,474
Aug 31, 2026	19.87	19.89	19.75	19.80	19.69	-0.25%	101,862
Aug 28, 2026	19.87	19.94	19.83	19.85	19.74	-	157,144
Aug 27, 2026	19.88	19.88	19.76	19.85	19.74	-0.25%	149,033
Aug 26, 2026	19.90	19.95	19.86	19.90	19.79	-0.05%	111,797
Aug 25, 2026	19.86	19.93	19.77	19.91	19.80	0.15%	119,624
Aug 24, 2026	19.79	19.90	19.77	19.88	19.77	0.56%	153,203
Aug 21, 2026	19.80	19.89	19.76	19.77	19.66	-0.15%	118,365
Aug 20, 2026	19.77	19.87	19.74	19.80	19.69	-0.20%	147,681
Aug 19, 2026	19.72	19.84	19.72	19.84	19.73	1.17%	159,766
Aug 18, 2026	19.69	19.77	19.61	19.61	19.51	-0.15%	189,423
Aug 17, 2026	19.72	19.75	19.58	19.64	19.54	-0.56%	160,745
Aug 14, 2026	19.62	19.78	19.62	19.75	19.65	0.82%	252,214
Aug 13, 2026	19.51	19.66	19.49	19.59	19.49	0.41%	163,530
Aug 12, 2026	19.38	19.53	19.38	19.51	19.41	0.49%	139,772
Aug 11, 2026	19.47	19.49	19.36	19.42	19.31	-0.33%	180,499
Aug 10, 2026	19.61	19.66	19.43	19.48	19.38	-1.02%	448,432
Aug 7, 2026	19.62	19.73	19.58	19.68	19.58	0.20%	262,507
Aug 6, 2026	19.73	19.81	19.61	19.64	19.54	0.15%	233,164
Aug 5, 2026	19.67	19.73	19.54	19.61	19.51	-0.12%	234,207
Aug 4, 2026	19.70	19.76	19.50	19.74	19.53	0.15%	261,118
Aug 3, 2026	19.79	19.83	19.66	19.71	19.50	0.05%	306,667
Jul 31, 2026	19.79	19.79	19.64	19.70	19.49	-0.48%	168,722
Jul 30, 2026	20.00	20.01	19.66	19.80	19.58	-1.07%	207,201
Jul 29, 2026	20.12	20.17	19.99	20.01	19.80	-0.50%	318,975
Jul 28, 2026	19.99	20.21	19.99	20.11	19.90	1.16%	367,180
Jul 27, 2026	19.87	19.98	19.87	19.88	19.67	-0.15%	299,765
Jul 24, 2026	19.83	19.99	19.83	19.91	19.70	0.66%	200,954
Jul 23, 2026	19.81	19.84	19.71	19.78	19.57	-0.10%	177,228
Jul 22, 2026	19.87	19.93	19.79	19.80	19.59	0.05%	129,390
Jul 21, 2026	19.68	19.79	19.63	19.79	19.58	0.61%	105,441
Jul 20, 2026	19.70	19.76	19.64	19.67	19.46	-	169,665
Jul 17, 2026	19.86	19.98	19.63	19.67	19.46	-0.71%	192,025
Jul 16, 2026	19.48	19.85	19.46	19.81	19.60	2.01%	216,866
Jul 15, 2026	19.42	19.56	19.41	19.42	19.21	-0.10%	152,637
Jul 14, 2026	19.50	19.53	19.40	19.44	19.23	0.26%	154,091
Jul 13, 2026	19.40	19.53	19.39	19.39	19.18	0.47%	164,140
Jul 10, 2026	19.18	19.33	19.18	19.30	19.09	0.63%	159,354