DEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.87	20.99	20.87	20.94	20.94	-0.01%	7,910
Feb 20, 2025	20.91	20.95	20.89	20.94	20.87	0.30%	4,592
Feb 19, 2025	20.85	20.90	20.81	20.88	20.81	0.05%	11,750
Feb 18, 2025	20.89	20.92	20.86	20.87	20.80	-0.24%	9,614
Feb 14, 2025	20.94	20.94	20.92	20.92	20.85	0.53%	4,368
Feb 13, 2025	20.76	20.82	20.76	20.81	20.74	0.65%	12,324
Feb 12, 2025	20.67	20.68	20.64	20.68	20.60	-0.67%	18,562
Feb 11, 2025	20.84	20.85	20.80	20.81	20.74	-0.17%	27,959
Feb 10, 2025	20.88	20.88	20.85	20.85	20.78	-0.05%	161,868
Feb 7, 2025	20.87	20.95	20.85	20.86	20.79	-0.52%	147,825
Feb 6, 2025	20.92	21.02	20.90	20.97	20.90	-0.52%	7,006
Feb 5, 2025	20.95	21.08	20.95	21.08	21.01	1.05%	6,422
Feb 4, 2025	20.80	20.91	20.77	20.86	20.79	0.05%	8,086
Feb 3, 2025	20.89	20.91	20.82	20.85	20.78	0.23%	7,917
Jan 31, 2025	20.69	20.88	20.69	20.80	20.73	-0.21%	8,571
Jan 30, 2025	20.87	20.91	20.82	20.85	20.77	0.07%	41,460
Jan 29, 2025	20.86	20.91	20.78	20.83	20.76	-0.07%	17,231
Jan 28, 2025	20.82	20.87	20.77	20.85	20.77	0.07%	8,583
Jan 27, 2025	20.79	20.90	20.76	20.83	20.76	0.80%	110,178
Jan 24, 2025	20.63	20.71	20.62	20.67	20.59	0.07%	30,991
Jan 23, 2025	20.65	20.72	20.63	20.65	20.58	-0.28%	16,936
Jan 22, 2025	20.87	20.87	20.59	20.71	20.64	-1.29%	118,833
Jan 21, 2025	20.78	20.98	20.78	20.98	20.83	1.15%	4,201
Jan 17, 2025	20.74	20.77	20.73	20.74	20.59	0.01%	3,251
Jan 16, 2025	20.71	20.76	20.70	20.74	20.59	0.23%	61,507
Jan 15, 2025	20.67	20.84	20.65	20.69	20.54	1.12%	3,854
Jan 14, 2025	20.41	20.46	20.36	20.46	20.31	0.45%	11,440
Jan 13, 2025	20.37	20.48	20.29	20.37	20.22	-0.20%	12,685
Jan 10, 2025	20.43	20.52	20.33	20.41	20.26	-0.73%	18,008
Jan 8, 2025	20.56	20.62	20.45	20.56	20.41	0.16%	12,823
Jan 7, 2025	20.51	20.54	20.50	20.53	20.38	-0.01%	2,713
Jan 6, 2025	20.51	20.68	20.51	20.53	20.38	-0.51%	7,052
Jan 3, 2025	20.70	20.76	20.64	20.64	20.49	-0.11%	13,380
Jan 2, 2025	20.71	20.71	20.62	20.66	20.51	-0.11%	4,654
Dec 31, 2024	20.71	20.80	20.58	20.68	20.53	0.12%	16,771
Dec 30, 2024	20.68	20.71	20.61	20.66	20.51	0.39%	28,147
Dec 27, 2024	20.59	20.61	20.54	20.58	20.43	-0.22%	19,109
Dec 26, 2024	20.55	20.63	20.52	20.62	20.47	0.15%	3,130
Dec 24, 2024	20.55	20.62	20.55	20.59	20.44	-	3,419
Dec 23, 2024	20.61	20.72	20.56	20.59	20.44	-0.36%	7,825
Dec 20, 2024	20.64	20.73	20.64	20.67	20.52	0.40%	4,385
Dec 19, 2024	20.62	20.66	20.53	20.58	20.43	-0.44%	15,121
Dec 18, 2024	20.82	20.91	20.65	20.67	20.53	-0.73%	5,527
Dec 17, 2024	20.81	20.89	20.78	20.83	20.68	0.12%	7,876
Dec 16, 2024	20.85	20.88	20.79	20.80	20.65	-0.21%	132,179
Dec 13, 2024	20.88	20.88	20.81	20.84	20.70	-0.91%	5,453
Dec 12, 2024	21.08	21.13	21.04	21.04	20.80	-0.39%	3,312
Dec 11, 2024	21.37	21.37	21.11	21.12	20.88	-0.23%	5,062
Dec 10, 2024	21.17	21.19	21.09	21.17	20.93	-0.20%	38,004
Dec 9, 2024	21.23	21.24	21.14	21.21	20.97	-0.61%	6,595
Dec 6, 2024	21.31	21.39	21.23	21.34	21.10	0.28%	14,246
Dec 5, 2024	21.22	21.28	21.16	21.28	21.04	0.31%	14,083
Dec 4, 2024	21.09	21.22	21.09	21.21	20.98	0.21%	5,233
Dec 3, 2024	21.22	21.27	21.12	21.17	20.93	0.07%	13,528
Dec 2, 2024	21.09	21.20	21.08	21.16	20.92	0.07%	42,425
Nov 29, 2024	21.16	21.17	21.14	21.14	20.90	0.28%	3,582
Nov 27, 2024	21.06	21.11	20.98	21.08	20.84	0.48%	5,150
Nov 26, 2024	20.98	20.99	20.88	20.98	20.75	-0.20%	113,319
Nov 25, 2024	21.01	21.04	20.95	21.02	20.79	0.58%	5,598
Nov 22, 2024	20.82	20.90	20.79	20.90	20.67	0.92%	4,596
Nov 21, 2024	20.75	20.87	20.71	20.71	20.48	-0.72%	15,909
Nov 20, 2024	20.79	20.90	20.79	20.86	20.54	0.24%	6,810
Nov 19, 2024	20.83	20.85	20.80	20.81	20.49	0.19%	4,544
Nov 18, 2024	20.72	20.77	20.69	20.77	20.45	0.02%	3,177
Nov 15, 2024	20.70	20.81	20.68	20.77	20.45	0.08%	8,710
Nov 14, 2024	20.80	20.82	20.72	20.75	20.43	-0.19%	32,840
Nov 13, 2024	20.85	20.85	20.74	20.79	20.47	0.05%	55,774
Nov 12, 2024	20.84	20.84	20.73	20.78	20.46	-0.57%	11,106
Nov 11, 2024	20.90	20.92	20.80	20.90	20.58	-0.14%	52,944
Nov 8, 2024	20.96	21.00	20.88	20.93	20.61	0.10%	6,529
Nov 7, 2024	20.85	20.91	20.85	20.91	20.59	0.87%	56,545
Nov 6, 2024	20.69	20.74	20.69	20.73	20.41	-0.96%	11,262
Nov 5, 2024	20.87	20.95	20.81	20.93	20.61	0.24%	4,714
Nov 4, 2024	20.88	20.95	20.87	20.88	20.56	0.38%	12,590
Nov 1, 2024	20.92	20.92	20.80	20.80	20.48	-0.51%	1,794
Oct 31, 2024	20.85	20.95	20.84	20.91	20.59	0.03%	7,166
Oct 30, 2024	20.99	21.03	20.87	20.90	20.58	-0.10%	9,833
Oct 29, 2024	20.83	20.92	20.82	20.92	20.60	0.14%	12,400
Oct 28, 2024	20.96	20.97	20.87	20.89	20.57	-0.29%	3,385
Oct 25, 2024	21.02	21.02	20.92	20.95	20.63	-0.19%	1,825
Oct 24, 2024	20.96	21.07	20.96	20.99	20.67	-	6,605
Oct 23, 2024	20.95	21.01	20.95	20.99	20.67	-0.26%	5,519
Oct 22, 2024	21.10	21.10	21.03	21.05	20.73	-0.73%	5,463
Oct 21, 2024	21.26	21.26	21.20	21.20	20.78	-0.63%	4,796
Oct 18, 2024	21.34	21.35	21.32	21.34	20.91	0.09%	12,348
Oct 17, 2024	21.32	21.32	21.31	21.32	20.89	-0.56%	5,278
Oct 16, 2024	21.38	21.48	21.38	21.44	21.01	0.47%	11,733
Oct 15, 2024	21.34	21.36	21.33	21.34	20.91	0.40%	26,528
Oct 14, 2024	21.25	21.25	21.25	21.25	20.83	-0.14%	306
Oct 11, 2024	21.29	21.29	21.28	21.28	20.86	0.07%	4,882
Oct 10, 2024	21.29	21.29	21.26	21.27	20.84	-0.16%	4,458
Oct 9, 2024	21.36	21.38	21.30	21.30	20.88	-0.30%	14,252
Oct 8, 2024	21.33	21.40	21.31	21.37	20.94	-0.02%	39,895
Oct 7, 2024	21.40	21.41	21.34	21.37	20.95	-0.44%	4,154
Oct 4, 2024	21.49	21.51	21.46	21.47	21.04	-0.94%	35,519
Oct 3, 2024	21.67	21.70	21.66	21.67	21.24	-0.42%	1,932
Oct 2, 2024	21.73	21.76	21.71	21.76	21.33	-0.19%	6,090
Oct 1, 2024	21.79	21.85	21.77	21.80	21.37	0.19%	26,077
Sep 30, 2024	21.76	21.79	21.71	21.76	21.33	-0.17%	24,072
Sep 27, 2024	21.78	21.80	21.73	21.80	21.36	0.40%	3,646