DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	26.96	27.06	26.96	27.06	27.06	0.41%	294,253
Nov 19, 2024	26.86	27.01	26.86	26.95	26.95	-0.04%	247,793
Nov 18, 2024	26.91	27.00	26.91	26.96	26.96	0.04%	196,513
Nov 15, 2024	26.94	26.98	26.89	26.95	26.95	-0.07%	272,169
Nov 14, 2024	26.99	27.04	26.94	26.97	26.97	-0.52%	286,635
Nov 13, 2024	27.16	27.17	27.09	27.11	27.11	0.04%	254,213
Nov 12, 2024	27.11	27.11	27.01	27.10	27.10	-0.15%	271,187
Nov 11, 2024	27.12	27.19	27.10	27.14	27.14	-0.29%	821,862
Nov 8, 2024	27.19	27.25	27.19	27.22	27.22	-0.29%	581,411
Nov 7, 2024	27.15	27.30	27.15	27.30	27.30	0.96%	210,043
Nov 6, 2024	27.03	27.15	26.97	27.04	27.04	0.33%	362,255
Nov 5, 2024	26.97	26.98	26.89	26.95	26.95	0.30%	342,075
Nov 4, 2024	26.89	26.98	26.87	26.87	26.87	-0.37%	205,993
Nov 1, 2024	27.04	27.07	26.95	26.97	26.97	0.15%	332,100
Oct 31, 2024	27.10	27.10	26.87	26.93	26.93	-0.96%	454,491
Oct 30, 2024	27.21	27.32	27.19	27.19	27.19	-0.73%	435,866
Oct 29, 2024	27.33	27.41	27.28	27.39	27.39	0.29%	376,812
Oct 28, 2024	27.32	27.35	27.29	27.31	27.31	0.37%	338,562
Oct 25, 2024	27.32	27.36	27.17	27.21	27.21	-0.18%	405,180
Oct 24, 2024	27.24	27.31	27.23	27.26	27.26	0.37%	316,083
Oct 23, 2024	27.32	27.33	27.09	27.16	27.16	-0.95%	274,061
Oct 22, 2024	27.40	27.43	27.32	27.42	27.42	-0.04%	434,923
Oct 21, 2024	27.55	27.57	27.40	27.43	27.43	-0.80%	360,661
Oct 18, 2024	27.58	27.69	27.58	27.65	27.65	0.47%	333,662
Oct 17, 2024	27.59	27.63	27.52	27.52	27.52	-0.43%	549,868
Oct 16, 2024	27.65	27.65	27.60	27.64	27.64	0.33%	324,987
Oct 15, 2024	27.63	27.68	27.51	27.55	27.55	-0.29%	323,178
Oct 14, 2024	27.56	27.63	27.50	27.63	27.63	0.04%	215,891
Oct 11, 2024	27.49	27.62	27.48	27.62	27.62	0.51%	325,477
Oct 10, 2024	27.46	27.51	27.40	27.48	27.48	-0.29%	532,200
Oct 9, 2024	27.50	27.57	27.46	27.56	27.56	-	330,395
Oct 8, 2024	27.50	27.58	27.48	27.56	27.56	-0.04%	250,399
Oct 7, 2024	27.65	27.66	27.47	27.57	27.57	-0.76%	447,417
Oct 4, 2024	27.80	27.80	27.68	27.78	27.78	-0.36%	284,673
Oct 3, 2024	28.01	28.01	27.86	27.88	27.88	-1.10%	300,718
Oct 2, 2024	28.14	28.20	28.01	28.19	28.19	0.11%	378,788
Oct 1, 2024	28.21	28.28	28.12	28.16	28.16	0.11%	187,596
Sep 30, 2024	28.12	28.13	28.01	28.13	28.13	-0.14%	229,951
Sep 27, 2024	28.23	28.23	28.11	28.17	28.17	-1.26%	169,360
Sep 26, 2024	28.53	28.55	28.44	28.53	28.28	0.46%	181,570
Sep 25, 2024	28.38	28.43	28.37	28.40	28.15	-0.14%	201,397
Sep 24, 2024	28.28	28.44	28.27	28.44	28.19	0.57%	117,599
Sep 23, 2024	28.28	28.30	28.22	28.28	28.03	-	152,760
Sep 20, 2024	28.20	28.30	28.15	28.28	28.03	0.35%	219,651
Sep 19, 2024	28.10	28.19	28.08	28.18	27.93	1.00%	278,138
Sep 18, 2024	28.01	28.08	27.90	27.90	27.65	-0.46%	399,747
Sep 17, 2024	28.12	28.12	27.99	28.03	27.78	-0.18%	214,090
Sep 16, 2024	27.99	28.08	27.96	28.08	27.83	0.32%	237,582
Sep 13, 2024	27.98	28.03	27.93	27.99	27.74	0.29%	219,566
Sep 12, 2024	27.90	27.94	27.83	27.91	27.66	0.25%	229,588
Sep 11, 2024	27.76	27.84	27.60	27.84	27.59	0.11%	170,517
Sep 10, 2024	27.75	27.81	27.67	27.81	27.57	0.36%	226,463
Sep 9, 2024	27.67	27.73	27.63	27.71	27.47	0.43%	236,006
Sep 6, 2024	27.82	27.82	27.53	27.59	27.35	-0.83%	268,794
Sep 5, 2024	27.82	27.86	27.74	27.82	27.58	0.11%	197,307
Sep 4, 2024	27.75	27.82	27.73	27.79	27.55	-0.22%	331,777
Sep 3, 2024	28.04	28.10	27.84	27.85	27.60	-0.71%	434,227
Aug 30, 2024	28.06	28.09	28.00	28.05	27.80	0.29%	204,178
Aug 29, 2024	28.01	28.06	27.92	27.97	27.72	0.32%	271,558
Aug 28, 2024	27.92	27.96	27.86	27.88	27.63	-0.04%	188,284
Aug 27, 2024	27.89	27.94	27.88	27.89	27.64	-0.21%	269,847
Aug 26, 2024	27.91	27.95	27.83	27.95	27.70	0.11%	338,333
Aug 23, 2024	28.06	28.09	27.92	27.92	27.67	-0.14%	330,287
Aug 22, 2024	28.08	28.09	27.95	27.96	27.71	0.11%	183,855
Aug 21, 2024	27.91	28.04	27.91	27.93	27.68	-0.07%	170,565
Aug 20, 2024	28.08	28.08	27.88	27.95	27.70	-0.53%	130,725
Aug 19, 2024	28.00	28.10	27.95	28.10	27.85	0.32%	210,779
Aug 16, 2024	27.85	28.04	27.85	28.01	27.76	0.36%	436,558
Aug 15, 2024	27.88	28.08	27.81	27.91	27.66	1.05%	400,683
Aug 14, 2024	27.57	27.63	27.47	27.62	27.38	0.07%	456,266
Aug 13, 2024	27.41	27.60	27.41	27.60	27.36	0.47%	237,008
Aug 12, 2024	27.45	27.52	27.40	27.47	27.23	0.55%	576,729
Aug 9, 2024	27.27	27.38	27.24	27.32	27.08	0.07%	429,683
Aug 8, 2024	27.13	27.36	27.12	27.30	27.06	1.26%	363,323
Aug 7, 2024	27.09	27.26	26.91	26.96	26.72	0.26%	368,980
Aug 6, 2024	26.81	27.07	26.75	26.89	26.65	0.26%	564,225
Aug 5, 2024	26.22	27.11	26.13	26.82	26.58	-2.40%	762,744
Aug 2, 2024	27.89	27.89	27.38	27.48	27.24	-3.31%	3,937,997
Aug 1, 2024	28.84	28.90	28.26	28.42	28.17	-1.80%	569,765
Jul 31, 2024	28.95	29.10	28.90	28.94	28.69	0.07%	247,110
Jul 30, 2024	29.11	29.14	28.83	28.92	28.67	-0.41%	690,946
Jul 29, 2024	29.13	29.14	28.97	29.04	28.78	-0.31%	948,450
Jul 26, 2024	29.16	29.21	29.03	29.13	28.87	0.28%	192,723
Jul 25, 2024	29.15	29.21	28.87	29.05	28.79	-0.62%	372,288
Jul 24, 2024	29.36	29.41	29.20	29.23	28.97	-1.22%	212,753
Jul 23, 2024	29.70	29.70	29.54	29.59	29.33	-0.84%	293,961
Jul 22, 2024	29.65	29.85	29.63	29.84	29.58	0.57%	270,015
Jul 19, 2024	29.75	29.78	29.61	29.67	29.41	-0.40%	140,144
Jul 18, 2024	29.98	29.98	29.75	29.79	29.53	0.07%	235,828
Jul 17, 2024	29.95	30.02	29.77	29.77	29.51	-1.75%	201,391
Jul 16, 2024	30.16	30.30	30.16	30.30	30.03	0.60%	315,064
Jul 15, 2024	30.17	30.20	30.06	30.12	29.85	0.07%	255,878
Jul 12, 2024	30.10	30.20	30.03	30.10	29.83	-0.20%	226,537
Jul 11, 2024	30.26	30.26	30.07	30.16	29.89	-1.37%	442,283
Jul 10, 2024	30.45	30.63	30.45	30.58	30.31	0.59%	275,038
Jul 9, 2024	30.40	30.44	30.27	30.40	30.13	0.43%	328,431
Jul 8, 2024	30.39	30.43	30.26	30.27	30.00	-0.49%	321,070
Jul 5, 2024	30.52	30.52	30.35	30.42	30.15	-0.13%	212,180
Jul 3, 2024	30.35	30.58	30.35	30.46	30.19	0.03%	205,717
Jul 2, 2024	30.40	30.47	30.29	30.45	30.18	-0.33%	231,351