GDIV(GDIV)
GDIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $18.64 | $18.72 | $18.62 | $18.70 | 7,600 |
| 7/9/2026 | $18.59 | $18.71 | $18.59 | $18.65 | 5,212 |
| 7/8/2026 | $18.61 | $18.61 | $18.47 | $18.54 | 8,706 |
| 7/7/2026 | $18.68 | $18.68 | $18.56 | $18.61 | 30,341 |
| 7/6/2026 | $18.60 | $18.60 | $18.52 | $18.57 | 8,120 |
| 7/2/2026 | $18.47 | $18.48 | $18.31 | $18.45 | 22,600 |
| 7/1/2026 | $18.33 | $18.39 | $18.29 | $18.30 | 10,611 |
| 6/30/2026 | $18.40 | $18.46 | $18.40 | $18.42 | 46,426 |
| 6/29/2026 | $18.41 | $18.41 | $18.37 | $18.38 | 4,000 |
| 6/26/2026 | $18.48 | $18.48 | $18.42 | $18.45 | 26,149 |
| 6/25/2026 | $18.58 | $18.58 | $18.42 | $18.43 | 28,000 |
| 6/24/2026 | $18.54 | $18.59 | $18.45 | $18.50 | 5,527 |
| 6/23/2026 | $18.42 | $18.56 | $18.40 | $18.50 | 12,400 |
| 6/22/2026 | $18.65 | $18.67 | $18.61 | $18.63 | 9,749 |
| 6/18/2026 | $18.72 | $18.72 | $18.58 | $18.61 | 5,903 |
| 6/17/2026 | $18.68 | $18.78 | $18.51 | $18.52 | 6,907 |
| 6/16/2026 | $18.69 | $18.72 | $18.60 | $18.60 | 7,302 |
| 6/15/2026 | $18.69 | $18.73 | $18.64 | $18.65 | 8,109 |
| 6/12/2026 | $18.55 | $18.56 | $18.50 | $18.55 | 3,300 |
| 6/11/2026 | $18.32 | $18.49 | $18.26 | $18.45 | 7,533 |
| 6/10/2026 | $18.38 | $18.41 | $18.17 | $18.17 | 15,300 |
| 6/9/2026 | $18.50 | $18.50 | $18.20 | $18.42 | 2,830 |
| 6/8/2026 | $18.46 | $18.50 | $18.35 | $18.36 | 10,605 |
| 6/5/2026 | $18.52 | $18.54 | $18.34 | $18.37 | 8,400 |
| 6/4/2026 | $18.50 | $18.59 | $18.49 | $18.59 | 12,300 |
| 6/3/2026 | $18.51 | $18.55 | $18.51 | $18.54 | 7,741 |
| 6/2/2026 | $18.44 | $18.55 | $18.44 | $18.54 | 30,000 |
| 6/1/2026 | $18.32 | $18.43 | $18.32 | $18.40 | 7,841 |
| 5/29/2026 | $18.45 | $18.45 | $18.35 | $18.39 | 7,600 |
| 5/28/2026 | $18.28 | $18.32 | $18.23 | $18.29 | 9,700 |
| 5/27/2026 | $18.37 | $18.37 | $18.30 | $18.31 | 6,328 |
| 5/26/2026 | $18.44 | $18.44 | $18.36 | $18.36 | 7,539 |
| 5/22/2026 | $18.27 | $18.33 | $18.24 | $18.30 | 7,800 |
| 5/21/2026 | $18.07 | $18.20 | $18.05 | $18.20 | 9,900 |
| 5/20/2026 | $18.05 | $18.19 | $18.05 | $18.17 | 5,623 |
| 5/19/2026 | $17.97 | $18.01 | $17.97 | $18.00 | 2,600 |
| 5/18/2026 | $18.08 | $18.08 | $17.98 | $18.06 | 9,446 |
| 5/15/2026 | $18.17 | $18.17 | $18.06 | $18.07 | 19,900 |
| 5/14/2026 | $18.25 | $18.30 | $18.25 | $18.30 | 5,600 |
| 5/13/2026 | $18.11 | $18.19 | $18.08 | $18.19 | 6,000 |
| 5/12/2026 | $18.03 | $18.13 | $17.97 | $18.07 | 28,944 |
| 5/11/2026 | $18.12 | $18.13 | $18.09 | $18.11 | 2,733 |
| 5/8/2026 | $18.10 | $18.11 | $18.07 | $18.07 | 3,000 |
| 5/7/2026 | $18.14 | $18.14 | $17.98 | $17.98 | 3,500 |
| 5/6/2026 | $18.27 | $18.30 | $18.22 | $18.30 | 6,200 |
| 5/5/2026 | $17.99 | $18.11 | $17.99 | $18.11 | 4,400 |
| 5/4/2026 | $17.95 | $17.97 | $17.80 | $17.85 | 10,700 |
| 5/1/2026 | $18.05 | $18.06 | $17.99 | $17.99 | 8,618 |
| 4/30/2026 | $17.83 | $18.04 | $17.83 | $18.04 | 15,619 |
| 4/29/2026 | $17.83 | $17.83 | $17.71 | $17.75 | 11,945 |
| 4/28/2026 | $17.93 | $17.93 | $17.82 | $17.84 | 6,300 |
| 4/27/2026 | $17.93 | $17.93 | $17.88 | $17.90 | 3,611 |
| 4/24/2026 | $17.87 | $17.95 | $17.87 | $17.92 | 18,200 |
| 4/23/2026 | $18.00 | $18.04 | $17.87 | $17.96 | 24,518 |
| 4/22/2026 | $17.95 | $17.95 | $17.89 | $17.89 | 3,609 |
| 4/21/2026 | $17.94 | $17.94 | $17.82 | $17.84 | 18,700 |
| 4/20/2026 | $17.91 | $17.97 | $17.91 | $17.93 | 18,641 |
| 4/17/2026 | $17.81 | $18.03 | $17.81 | $17.97 | 35,200 |
| 4/16/2026 | $17.68 | $17.70 | $17.66 | $17.70 | 6,225 |
| 4/15/2026 | $17.74 | $17.74 | $17.66 | $17.70 | 7,900 |
| 4/14/2026 | $17.64 | $17.76 | $17.64 | $17.73 | 13,820 |