DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	46.12	46.12	46.00	46.02	46.02	-0.15%	26,662
Dec 2, 2024	46.02	46.10	45.95	46.09	46.09	-0.37%	112,222
Nov 29, 2024	46.18	46.26	46.18	46.26	46.06	0.37%	14,790
Nov 27, 2024	46.09	46.16	46.05	46.09	45.89	0.20%	47,217
Nov 26, 2024	45.95	46.00	45.89	46.00	45.80	-0.07%	35,740
Nov 25, 2024	45.91	46.03	45.91	46.03	45.83	0.70%	29,175
Nov 22, 2024	45.72	45.72	45.67	45.71	45.52	-	54,413
Nov 21, 2024	45.77	45.77	45.65	45.71	45.52	0.02%	18,306
Nov 20, 2024	45.66	45.73	45.66	45.70	45.51	-0.11%	21,634
Nov 19, 2024	45.74	45.77	45.72	45.75	45.56	0.18%	33,164
Nov 18, 2024	45.58	45.69	45.57	45.67	45.48	0.02%	45,192
Nov 15, 2024	45.46	45.70	45.45	45.66	45.47	0.13%	56,443
Nov 14, 2024	45.64	45.72	45.55	45.60	45.41	0.02%	74,218
Nov 13, 2024	45.65	45.66	45.54	45.59	45.40	0.02%	25,225
Nov 12, 2024	45.73	45.73	45.55	45.58	45.39	-0.47%	26,067
Nov 11, 2024	45.81	45.84	45.75	45.80	45.60	-0.21%	10,297
Nov 8, 2024	45.86	45.96	45.82	45.89	45.70	0.13%	16,023
Nov 7, 2024	45.65	45.84	45.65	45.83	45.64	0.75%	278,397
Nov 6, 2024	45.52	45.60	45.49	45.49	45.30	-0.83%	150,819
Nov 5, 2024	45.74	45.90	45.69	45.87	45.68	0.09%	152,969
Nov 4, 2024	45.82	45.90	45.75	45.83	45.64	0.38%	27,233
Nov 1, 2024	45.89	45.89	45.65	45.66	45.46	-0.73%	36,163
Oct 31, 2024	45.94	46.05	45.87	45.99	45.60	-0.09%	33,843
Oct 30, 2024	46.14	46.17	46.03	46.03	45.64	-0.05%	122,259
Oct 29, 2024	45.91	46.06	45.87	46.06	45.67	0.04%	38,771
Oct 28, 2024	46.09	46.09	45.97	46.04	45.65	-0.14%	37,273
Oct 25, 2024	46.21	46.22	46.07	46.10	45.71	-0.15%	34,733
Oct 24, 2024	46.07	46.21	46.07	46.17	45.78	0.15%	15,920
Oct 23, 2024	46.08	46.12	46.06	46.10	45.71	-0.22%	33,172
Oct 22, 2024	46.26	46.26	46.16	46.20	45.81	-0.04%	16,514
Oct 21, 2024	46.42	46.42	46.22	46.22	45.83	-0.60%	17,459
Oct 18, 2024	46.50	46.53	46.47	46.50	46.11	0.02%	24,133
Oct 17, 2024	46.29	46.49	46.29	46.49	46.10	-0.36%	55,971
Oct 16, 2024	46.64	46.67	46.62	46.66	46.27	0.13%	22,837
Oct 15, 2024	46.55	46.60	46.54	46.60	46.21	0.32%	27,945
Oct 14, 2024	46.26	46.45	46.26	46.45	46.06	-0.04%	23,011
Oct 11, 2024	46.40	46.49	46.39	46.47	46.08	0.05%	62,443
Oct 10, 2024	46.40	46.45	46.36	46.45	46.06	-0.03%	34,387
Oct 9, 2024	46.47	46.49	46.44	46.46	46.07	-0.23%	49,609
Oct 8, 2024	46.42	46.57	46.42	46.57	46.17	0.12%	50,133
Oct 7, 2024	46.52	46.54	46.48	46.51	46.12	-0.37%	34,439
Oct 4, 2024	46.74	46.77	46.68	46.69	46.29	-0.69%	51,538
Oct 3, 2024	47.06	47.10	47.01	47.01	46.62	-0.38%	22,978
Oct 2, 2024	47.16	47.20	47.07	47.19	46.79	-0.15%	99,583
Oct 1, 2024	47.20	47.32	47.20	47.26	46.86	-0.21%	25,852
Sep 30, 2024	47.40	47.42	47.31	47.36	46.77	-0.19%	34,265
Sep 27, 2024	47.34	47.45	47.34	47.45	46.86	0.23%	43,928
Sep 26, 2024	47.28	47.37	47.24	47.34	46.75	0.08%	45,792
Sep 25, 2024	47.35	47.35	47.30	47.30	46.71	-0.30%	19,332
Sep 24, 2024	47.28	47.44	47.28	47.44	46.85	0.15%	22,538
Sep 23, 2024	47.34	47.40	47.28	47.37	46.78	-0.01%	157,620
Sep 20, 2024	47.36	47.40	47.28	47.38	46.79	-0.07%	40,133
Sep 19, 2024	47.35	47.41	47.33	47.41	46.82	0.04%	60,015
Sep 18, 2024	47.47	47.57	47.39	47.39	46.80	-0.29%	28,704
Sep 17, 2024	47.53	47.56	47.51	47.53	46.94	-0.15%	24,505
Sep 16, 2024	47.47	47.60	47.47	47.60	47.01	0.32%	27,401
Sep 13, 2024	47.41	47.49	47.40	47.45	46.86	0.17%	35,453
Sep 12, 2024	47.39	47.39	47.30	47.37	46.78	-0.13%	25,490
Sep 11, 2024	47.41	47.48	47.36	47.43	46.84	0.01%	29,065
Sep 10, 2024	47.32	47.43	47.30	47.43	46.84	0.24%	33,004
Sep 9, 2024	47.26	47.32	47.21	47.31	46.72	0.21%	27,450
Sep 6, 2024	47.19	47.35	47.10	47.21	46.63	0.08%	31,422
Sep 5, 2024	47.08	47.17	47.02	47.17	46.59	0.27%	22,862
Sep 4, 2024	46.86	47.05	46.86	47.05	46.46	0.39%	35,410
Sep 3, 2024	46.80	46.86	46.78	46.86	46.28	-0.04%	49,746
Aug 30, 2024	46.92	46.98	46.87	46.88	46.11	-0.21%	32,044
Aug 29, 2024	46.94	46.98	46.92	46.98	46.21	-0.11%	29,235
Aug 28, 2024	47.04	47.06	46.99	47.03	46.25	-0.02%	37,569
Aug 27, 2024	46.94	47.04	46.94	47.04	46.26	0.02%	13,537
Aug 26, 2024	47.07	47.11	47.01	47.03	46.25	-0.04%	15,076
Aug 23, 2024	46.89	47.05	46.89	47.05	46.27	0.38%	24,647
Aug 22, 2024	46.95	46.95	46.82	46.87	46.10	-0.34%	17,285
Aug 21, 2024	46.94	47.09	46.91	47.03	46.25	0.28%	29,657
Aug 20, 2024	46.82	46.91	46.79	46.90	46.13	0.21%	34,944
Aug 19, 2024	46.67	46.81	46.67	46.80	46.03	0.19%	41,385
Aug 16, 2024	46.67	46.71	46.60	46.71	45.94	0.09%	39,653
Aug 15, 2024	46.57	46.67	46.53	46.67	45.90	-0.41%	54,302
Aug 14, 2024	46.83	46.88	46.83	46.86	46.09	0.23%	51,230
Aug 13, 2024	46.69	46.77	46.67	46.75	45.98	0.37%	27,674
Aug 12, 2024	46.50	46.62	46.48	46.58	45.81	0.13%	72,866
Aug 9, 2024	46.51	46.55	46.47	46.52	45.75	-0.30%	202,383
Aug 8, 2024	46.34	46.66	46.33	46.66	45.89	0.41%	35,828
Aug 7, 2024	46.51	46.52	46.41	46.47	45.70	-0.30%	85,053
Aug 6, 2024	46.81	46.81	46.60	46.61	45.84	-0.47%	37,986
Aug 5, 2024	47.11	47.11	46.75	46.83	46.06	-0.13%	51,713
Aug 2, 2024	46.63	46.89	46.60	46.89	46.12	1.21%	31,203
Aug 1, 2024	46.22	46.33	46.18	46.33	45.57	0.06%	98,358
Jul 31, 2024	46.16	46.30	46.12	46.30	45.34	0.59%	37,149
Jul 30, 2024	45.98	46.04	45.94	46.03	45.07	0.13%	30,508
Jul 29, 2024	45.97	45.98	45.92	45.97	45.01	0.15%	27,493
Jul 26, 2024	45.90	45.91	45.85	45.90	44.94	0.35%	10,512
Jul 25, 2024	45.81	45.82	45.71	45.74	44.79	0.21%	38,494
Jul 24, 2024	45.78	45.82	45.64	45.64	44.69	-0.17%	18,674
Jul 23, 2024	45.77	45.80	45.72	45.72	44.77	0.51%	18,540
Jul 22, 2024	45.75	45.80	45.49	45.49	44.54	-0.63%	32,252
Jul 19, 2024	45.71	45.80	45.71	45.78	44.83	-0.20%	33,888
Jul 18, 2024	45.95	45.96	45.86	45.87	44.92	-0.22%	19,567
Jul 17, 2024	45.90	46.00	45.87	45.97	45.01	-	20,078
Jul 16, 2024	45.83	45.97	45.83	45.97	45.01	0.36%	33,227
Jul 15, 2024	45.79	45.83	45.77	45.80	44.85	-0.21%	30,010