DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	19.55	19.55	19.44	19.51	19.51	-0.10%	114,112
Apr 30, 2026	19.22	19.53	19.20	19.53	19.53	1.82%	186,367
Apr 29, 2026	19.29	19.31	19.11	19.18	19.18	-0.52%	242,129
Apr 28, 2026	19.34	19.36	19.20	19.28	19.28	0.42%	174,991
Apr 27, 2026	19.15	19.26	19.15	19.20	19.20	0.47%	192,812
Apr 24, 2026	19.14	19.17	19.05	19.11	19.11	-0.36%	147,064
Apr 23, 2026	19.12	19.19	19.07	19.18	19.18	0.89%	238,062
Apr 22, 2026	19.12	19.18	18.98	19.01	19.01	-0.42%	196,939
Apr 21, 2026	19.25	19.26	19.05	19.09	19.09	-0.83%	264,584
Apr 20, 2026	19.26	19.34	19.20	19.25	19.25	-0.36%	203,180
Apr 17, 2026	19.22	19.37	19.15	19.32	19.32	0.52%	296,634
Apr 16, 2026	19.08	19.22	19.07	19.22	19.22	0.63%	152,862
Apr 15, 2026	19.12	19.15	19.06	19.10	19.10	-0.26%	269,580
Apr 14, 2026	19.15	19.16	19.03	19.15	19.15	-0.16%	193,718
Apr 13, 2026	19.24	19.24	19.09	19.18	19.18	-0.31%	186,003
Apr 10, 2026	19.26	19.29	19.18	19.24	19.24	-0.10%	266,347
Apr 9, 2026	19.15	19.31	19.13	19.26	19.26	0.26%	292,851
Apr 8, 2026	19.10	19.22	18.98	19.21	19.21	0.95%	834,128
Apr 7, 2026	19.01	19.09	18.99	19.03	19.03	-	296,668
Apr 6, 2026	18.97	19.05	18.90	19.03	19.03	-0.42%	164,974
Apr 2, 2026	18.93	19.11	18.88	19.11	19.00	0.95%	208,273
Apr 1, 2026	18.89	18.96	18.75	18.93	18.82	0.16%	364,104
Mar 31, 2026	18.97	19.03	18.82	18.90	18.79	0.16%	348,976
Mar 30, 2026	18.98	18.99	18.79	18.87	18.76	0.13%	492,063
Mar 27, 2026	18.96	19.05	18.80	18.85	18.74	-0.66%	268,140
Mar 26, 2026	18.92	19.14	18.92	18.97	18.86	-	216,753
Mar 25, 2026	19.04	19.04	18.89	18.97	18.86	-	371,186
Mar 24, 2026	18.79	19.10	18.75	18.97	18.86	0.85%	217,967
Mar 23, 2026	18.70	18.96	18.67	18.81	18.70	0.97%	850,299
Mar 20, 2026	19.00	19.04	18.57	18.63	18.52	-2.05%	199,397
Mar 19, 2026	18.91	19.10	18.88	19.02	18.91	0.26%	270,933
Mar 18, 2026	19.09	19.10	18.95	18.97	18.86	-1.04%	294,965
Mar 17, 2026	19.16	19.27	19.16	19.17	19.06	0.52%	231,655
Mar 16, 2026	19.06	19.13	19.04	19.07	18.96	0.74%	346,022
Mar 13, 2026	19.07	19.10	18.90	18.93	18.82	-0.16%	195,337
Mar 12, 2026	19.05	19.17	18.96	18.96	18.85	-0.84%	263,503
Mar 11, 2026	19.18	19.18	19.05	19.12	19.01	-0.36%	272,979
Mar 10, 2026	19.20	19.39	19.11	19.19	19.08	-0.31%	658,308
Mar 9, 2026	19.25	19.30	19.02	19.25	19.14	-0.47%	384,081
Mar 6, 2026	19.26	19.35	19.15	19.34	19.23	-0.05%	299,740
Mar 5, 2026	19.43	19.43	19.23	19.35	19.24	-0.67%	467,921
Mar 4, 2026	19.50	19.53	19.31	19.48	19.37	-0.61%	454,809
Mar 3, 2026	19.52	19.67	19.29	19.60	19.38	-0.56%	805,675
Mar 2, 2026	19.60	19.76	19.50	19.71	19.49	0.46%	316,164
Feb 27, 2026	19.60	19.70	19.60	19.62	19.40	0.10%	185,565
Feb 26, 2026	19.59	19.66	19.55	19.60	19.38	0.15%	334,873
Feb 25, 2026	19.64	19.64	19.39	19.57	19.36	-0.10%	217,947
Feb 24, 2026	19.57	19.62	19.52	19.59	19.37	0.20%	202,306
Feb 23, 2026	19.54	19.67	19.46	19.55	19.34	-	234,348
Feb 20, 2026	19.42	19.57	19.38	19.55	19.34	0.72%	192,376