DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	45.43	45.45	45.38	45.45	45.45	0.21%	33,759
Jan 17, 2025	45.40	45.40	45.32	45.35	45.35	0.02%	27,485
Jan 16, 2025	45.21	45.39	45.19	45.34	45.34	0.22%	25,452
Jan 15, 2025	45.21	45.26	45.18	45.24	45.24	0.73%	61,659
Jan 14, 2025	44.89	44.91	44.85	44.91	44.91	0.07%	44,355
Jan 13, 2025	44.90	44.91	44.83	44.88	44.88	-0.13%	20,505
Jan 10, 2025	45.01	45.02	44.91	44.94	44.94	-0.49%	404,453
Jan 8, 2025	45.08	45.17	45.08	45.16	45.16	0.04%	40,410
Jan 7, 2025	45.24	45.24	45.10	45.14	45.14	-0.27%	79,030
Jan 6, 2025	45.22	45.34	45.20	45.26	45.26	-0.04%	344,879
Jan 3, 2025	45.36	45.36	45.28	45.28	45.28	-0.13%	39,363
Jan 2, 2025	45.33	45.39	45.25	45.34	45.34	0.12%	170,281
Dec 31, 2024	45.38	45.39	45.25	45.29	45.29	0.02%	63,700
Dec 30, 2024	45.30	45.31	45.26	45.28	45.28	0.29%	71,565
Dec 27, 2024	45.21	45.23	45.14	45.15	45.15	-0.24%	22,350
Dec 26, 2024	45.10	45.26	45.08	45.26	45.26	0.18%	56,113
Dec 24, 2024	45.12	45.18	45.07	45.18	45.18	0.04%	30,849
Dec 23, 2024	45.25	45.25	45.14	45.16	45.16	-0.73%	22,213
Dec 20, 2024	45.45	45.56	45.45	45.49	45.29	0.22%	37,207
Dec 19, 2024	45.33	45.41	45.30	45.39	45.19	-0.11%	67,178
Dec 18, 2024	45.71	45.79	45.44	45.44	45.24	-0.70%	35,944
Dec 17, 2024	45.75	45.78	45.72	45.76	45.56	-0.02%	34,205
Dec 16, 2024	45.74	45.77	45.70	45.77	45.57	0.09%	26,718
Dec 13, 2024	45.84	45.84	45.73	45.73	45.53	-0.39%	32,276
Dec 12, 2024	45.95	45.99	45.91	45.91	45.71	-0.33%	113,627
Dec 11, 2024	46.17	46.19	46.05	46.06	45.86	-0.09%	73,575
Dec 10, 2024	46.13	46.16	46.07	46.10	45.90	-0.14%	53,424
Dec 9, 2024	46.22	46.24	46.16	46.17	45.96	-0.27%	25,166
Dec 6, 2024	46.30	46.30	46.22	46.29	46.09	0.19%	29,284
Dec 5, 2024	46.09	46.21	46.09	46.20	46.00	0.06%	29,999
Dec 4, 2024	45.98	46.17	45.97	46.17	45.97	0.33%	31,105
Dec 3, 2024	46.12	46.12	46.00	46.02	45.82	-0.15%	26,662
Dec 2, 2024	46.02	46.10	45.95	46.09	45.89	-0.37%	112,222
Nov 29, 2024	46.18	46.26	46.18	46.26	45.86	0.37%	14,790
Nov 27, 2024	46.09	46.16	46.05	46.09	45.69	0.20%	47,217
Nov 26, 2024	45.95	46.00	45.89	46.00	45.60	-0.07%	35,740
Nov 25, 2024	45.91	46.03	45.91	46.03	45.63	0.70%	29,175
Nov 22, 2024	45.72	45.72	45.67	45.71	45.32	-	54,413
Nov 21, 2024	45.77	45.77	45.65	45.71	45.32	0.02%	18,306
Nov 20, 2024	45.66	45.73	45.66	45.70	45.30	-0.11%	21,634
Nov 19, 2024	45.74	45.77	45.72	45.75	45.35	0.18%	33,164
Nov 18, 2024	45.58	45.69	45.57	45.67	45.28	0.02%	45,192
Nov 15, 2024	45.46	45.70	45.45	45.66	45.27	0.13%	56,443
Nov 14, 2024	45.64	45.72	45.55	45.60	45.21	0.02%	74,218
Nov 13, 2024	45.65	45.66	45.54	45.59	45.20	0.02%	25,225
Nov 12, 2024	45.73	45.73	45.55	45.58	45.19	-0.47%	26,067
Nov 11, 2024	45.81	45.84	45.75	45.80	45.40	-0.21%	10,297
Nov 8, 2024	45.86	45.96	45.82	45.89	45.49	0.13%	16,023
Nov 7, 2024	45.65	45.84	45.65	45.83	45.43	0.75%	278,397
Nov 6, 2024	45.52	45.60	45.49	45.49	45.10	-0.83%	150,819
Nov 5, 2024	45.74	45.90	45.69	45.87	45.47	0.09%	152,969
Nov 4, 2024	45.82	45.90	45.75	45.83	45.43	0.38%	27,233
Nov 1, 2024	45.89	45.89	45.65	45.66	45.26	-0.73%	36,163
Oct 31, 2024	45.94	46.05	45.87	45.99	45.40	-0.09%	33,843
Oct 30, 2024	46.14	46.17	46.03	46.03	45.44	-0.05%	122,259
Oct 29, 2024	45.91	46.06	45.87	46.06	45.47	0.04%	38,771
Oct 28, 2024	46.09	46.09	45.97	46.04	45.45	-0.14%	37,273
Oct 25, 2024	46.21	46.22	46.07	46.10	45.51	-0.15%	34,733
Oct 24, 2024	46.07	46.21	46.07	46.17	45.58	0.15%	15,920
Oct 23, 2024	46.08	46.12	46.06	46.10	45.51	-0.22%	33,172
Oct 22, 2024	46.26	46.26	46.16	46.20	45.61	-0.04%	16,514
Oct 21, 2024	46.42	46.42	46.22	46.22	45.63	-0.60%	17,459
Oct 18, 2024	46.50	46.53	46.47	46.50	45.91	0.02%	24,133
Oct 17, 2024	46.29	46.49	46.29	46.49	45.90	-0.36%	55,971
Oct 16, 2024	46.64	46.67	46.62	46.66	46.06	0.13%	22,837
Oct 15, 2024	46.55	46.60	46.54	46.60	46.01	0.32%	27,945
Oct 14, 2024	46.26	46.45	46.26	46.45	45.86	-0.04%	23,011
Oct 11, 2024	46.40	46.49	46.39	46.47	45.88	0.05%	62,443
Oct 10, 2024	46.40	46.45	46.36	46.45	45.85	-0.03%	34,387
Oct 9, 2024	46.47	46.49	46.44	46.46	45.87	-0.23%	49,609
Oct 8, 2024	46.42	46.57	46.42	46.57	45.97	0.12%	50,133
Oct 7, 2024	46.52	46.54	46.48	46.51	45.92	-0.37%	34,439
Oct 4, 2024	46.74	46.77	46.68	46.69	46.09	-0.69%	51,538
Oct 3, 2024	47.06	47.10	47.01	47.01	46.41	-0.38%	22,978
Oct 2, 2024	47.16	47.20	47.07	47.19	46.59	-0.15%	99,583
Oct 1, 2024	47.20	47.32	47.20	47.26	46.66	-0.21%	25,852
Sep 30, 2024	47.40	47.42	47.31	47.36	46.57	-0.19%	34,265
Sep 27, 2024	47.34	47.45	47.34	47.45	46.66	0.23%	43,928
Sep 26, 2024	47.28	47.37	47.24	47.34	46.55	0.08%	45,792
Sep 25, 2024	47.35	47.35	47.30	47.30	46.51	-0.30%	19,332
Sep 24, 2024	47.28	47.44	47.28	47.44	46.65	0.15%	22,538
Sep 23, 2024	47.34	47.40	47.28	47.37	46.58	-0.01%	157,620
Sep 20, 2024	47.36	47.40	47.28	47.38	46.58	-0.07%	40,133
Sep 19, 2024	47.35	47.41	47.33	47.41	46.62	0.04%	60,015
Sep 18, 2024	47.47	47.57	47.39	47.39	46.60	-0.29%	28,704
Sep 17, 2024	47.53	47.56	47.51	47.53	46.73	-0.15%	24,505
Sep 16, 2024	47.47	47.60	47.47	47.60	46.80	0.32%	27,401
Sep 13, 2024	47.41	47.49	47.40	47.45	46.66	0.17%	35,453
Sep 12, 2024	47.39	47.39	47.30	47.37	46.58	-0.13%	25,490
Sep 11, 2024	47.41	47.48	47.36	47.43	46.64	0.01%	29,065
Sep 10, 2024	47.32	47.43	47.30	47.43	46.63	0.24%	33,004
Sep 9, 2024	47.26	47.32	47.21	47.31	46.52	0.21%	27,450
Sep 6, 2024	47.19	47.35	47.10	47.21	46.42	0.08%	31,422
Sep 5, 2024	47.08	47.17	47.02	47.17	46.38	0.27%	22,862
Sep 4, 2024	46.86	47.05	46.86	47.05	46.26	0.39%	35,410
Sep 3, 2024	46.80	46.86	46.78	46.86	46.08	-0.04%	49,746
Aug 30, 2024	46.92	46.98	46.87	46.88	45.90	-0.21%	32,044
Aug 29, 2024	46.94	46.98	46.92	46.98	46.00	-0.11%	29,235
Aug 28, 2024	47.04	47.06	46.99	47.03	46.05	-0.02%	37,569
Aug 27, 2024	46.94	47.04	46.94	47.04	46.06	0.02%	13,537