DEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.79	20.90	20.79	20.86	20.86	0.24%	6,810
Nov 19, 2024	20.83	20.85	20.80	20.81	20.81	0.19%	4,544
Nov 18, 2024	20.72	20.77	20.69	20.77	20.77	0.02%	3,177
Nov 15, 2024	20.70	20.81	20.68	20.77	20.77	0.08%	8,710
Nov 14, 2024	20.80	20.82	20.72	20.75	20.75	-0.19%	32,840
Nov 13, 2024	20.85	20.85	20.74	20.79	20.79	0.05%	55,774
Nov 12, 2024	20.84	20.84	20.73	20.78	20.78	-0.57%	11,106
Nov 11, 2024	20.90	20.92	20.80	20.90	20.90	-0.14%	52,944
Nov 8, 2024	20.96	21.00	20.88	20.93	20.93	0.10%	6,529
Nov 7, 2024	20.85	20.91	20.85	20.91	20.91	0.87%	56,545
Nov 6, 2024	20.69	20.74	20.69	20.73	20.73	-0.96%	11,262
Nov 5, 2024	20.87	20.95	20.81	20.93	20.93	0.24%	4,714
Nov 4, 2024	20.88	20.95	20.87	20.88	20.88	0.38%	12,590
Nov 1, 2024	20.92	20.92	20.80	20.80	20.80	-0.51%	1,794
Oct 31, 2024	20.85	20.95	20.84	20.91	20.91	0.03%	7,166
Oct 30, 2024	20.99	21.03	20.87	20.90	20.90	-0.10%	9,833
Oct 29, 2024	20.83	20.92	20.82	20.92	20.92	0.14%	12,400
Oct 28, 2024	20.96	20.97	20.87	20.89	20.89	-0.29%	3,385
Oct 25, 2024	21.02	21.02	20.92	20.95	20.95	-0.19%	1,825
Oct 24, 2024	20.96	21.07	20.96	20.99	20.99	-	6,605
Oct 23, 2024	20.95	21.01	20.95	20.99	20.99	-0.26%	5,519
Oct 22, 2024	21.10	21.10	21.03	21.05	21.05	-0.73%	5,463
Oct 21, 2024	21.26	21.26	21.20	21.20	21.10	-0.63%	4,796
Oct 18, 2024	21.34	21.35	21.32	21.34	21.23	0.09%	12,348
Oct 17, 2024	21.32	21.32	21.31	21.32	21.21	-0.56%	5,278
Oct 16, 2024	21.38	21.48	21.38	21.44	21.33	0.47%	11,733
Oct 15, 2024	21.34	21.36	21.33	21.34	21.23	0.40%	26,528
Oct 14, 2024	21.25	21.25	21.25	21.25	21.15	-0.14%	306
Oct 11, 2024	21.29	21.29	21.28	21.28	21.18	0.07%	4,882
Oct 10, 2024	21.29	21.29	21.26	21.27	21.16	-0.16%	4,458
Oct 9, 2024	21.36	21.38	21.30	21.30	21.20	-0.30%	14,252
Oct 8, 2024	21.33	21.40	21.31	21.37	21.26	-0.02%	39,895
Oct 7, 2024	21.40	21.41	21.34	21.37	21.27	-0.44%	4,154
Oct 4, 2024	21.49	21.51	21.46	21.47	21.36	-0.94%	35,519
Oct 3, 2024	21.67	21.70	21.66	21.67	21.57	-0.42%	1,932
Oct 2, 2024	21.73	21.76	21.71	21.76	21.66	-0.19%	6,090
Oct 1, 2024	21.79	21.85	21.77	21.80	21.70	0.19%	26,077
Sep 30, 2024	21.76	21.79	21.71	21.76	21.66	-0.17%	24,072
Sep 27, 2024	21.78	21.80	21.73	21.80	21.69	0.40%	3,646
Sep 26, 2024	21.74	21.74	21.71	21.71	21.61	-0.51%	6,252
Sep 25, 2024	21.85	21.93	21.82	21.82	21.62	-0.45%	17,128
Sep 24, 2024	21.81	21.94	21.81	21.92	21.72	-0.09%	31,212
Sep 23, 2024	21.81	21.94	21.80	21.94	21.74	0.46%	43,531
Sep 20, 2024	21.84	21.84	21.84	21.84	21.64	-0.16%	567
Sep 19, 2024	21.81	21.91	21.80	21.88	21.67	0.06%	7,719
Sep 18, 2024	21.90	21.93	21.86	21.86	21.66	-0.40%	6,018
Sep 17, 2024	21.96	21.98	21.94	21.95	21.75	-0.14%	5,644
Sep 16, 2024	21.92	22.03	21.92	21.98	21.78	0.41%	5,459
Sep 13, 2024	21.90	21.95	21.89	21.89	21.69	0.18%	4,461
Sep 12, 2024	21.85	21.90	21.82	21.85	21.65	-0.09%	6,925
Sep 11, 2024	21.88	21.96	21.84	21.87	21.67	0.11%	21,745
Sep 10, 2024	21.78	21.91	21.78	21.85	21.64	0.25%	27,818
Sep 9, 2024	21.74	21.81	21.74	21.79	21.59	0.37%	5,547
Sep 6, 2024	21.74	21.74	21.63	21.71	21.51	0.02%	9,156
Sep 5, 2024	21.69	21.75	21.63	21.71	21.50	0.14%	7,500
Sep 4, 2024	21.56	21.69	21.56	21.67	21.47	0.57%	8,910
Sep 3, 2024	21.49	21.55	21.49	21.55	21.35	0.62%	7,583
Aug 30, 2024	21.45	21.49	21.38	21.42	21.22	-0.05%	6,325
Aug 29, 2024	21.44	21.54	21.43	21.43	21.23	-0.35%	11,111
Aug 28, 2024	21.51	21.59	21.46	21.51	21.31	-0.06%	7,483
Aug 27, 2024	21.45	21.52	21.43	21.52	21.32	0.22%	4,393
Aug 26, 2024	21.51	21.55	21.47	21.47	21.27	-0.28%	3,937
Aug 23, 2024	21.43	21.54	21.43	21.53	21.33	0.56%	7,765
Aug 22, 2024	21.43	21.50	21.40	21.41	21.21	-0.56%	7,204
Aug 21, 2024	21.46	21.58	21.46	21.53	21.33	-	18,244
Aug 20, 2024	21.51	21.54	21.45	21.53	21.23	0.37%	7,815
Aug 19, 2024	21.42	21.48	21.42	21.45	21.15	0.35%	1,800
Aug 16, 2024	21.38	21.38	21.37	21.38	21.08	0.21%	2,984
Aug 15, 2024	21.31	21.40	21.31	21.33	21.03	-0.72%	3,171
Aug 14, 2024	21.46	21.52	21.46	21.49	21.19	0.07%	9,171
Aug 13, 2024	21.42	21.48	21.40	21.47	21.17	0.70%	14,270
Aug 12, 2024	21.28	21.36	21.23	21.32	21.02	0.24%	4,904
Aug 9, 2024	21.31	21.37	21.27	21.27	20.98	0.16%	13,127
Aug 8, 2024	21.17	21.27	21.17	21.24	20.94	-0.07%	4,436
Aug 7, 2024	21.26	21.32	21.25	21.25	20.96	-0.47%	4,845
Aug 6, 2024	21.40	21.47	21.27	21.35	21.05	-0.74%	44,287
Aug 5, 2024	21.60	21.63	21.44	21.51	21.21	0.23%	27,884
Aug 2, 2024	21.32	21.49	21.32	21.46	21.16	1.44%	8,364
Aug 1, 2024	21.12	21.19	21.11	21.16	20.86	0.40%	3,507
Jul 31, 2024	20.99	21.07	20.95	21.07	20.78	0.52%	20,138
Jul 30, 2024	20.92	20.96	20.87	20.96	20.67	0.48%	7,011
Jul 29, 2024	20.86	20.88	20.84	20.86	20.57	-0.14%	1,827
Jul 26, 2024	20.86	20.89	20.82	20.89	20.60	1.06%	2,882
Jul 25, 2024	20.76	20.80	20.64	20.67	20.38	-0.27%	120,482
Jul 24, 2024	20.80	20.95	20.69	20.73	20.44	-0.21%	59,186
Jul 23, 2024	20.78	20.78	20.75	20.77	20.48	-0.43%	3,076
Jul 22, 2024	20.89	20.93	20.83	20.86	20.47	-0.06%	4,487
Jul 19, 2024	20.89	20.94	20.83	20.87	20.48	-0.37%	5,202
Jul 18, 2024	21.00	21.01	20.94	20.95	20.56	0.05%	16,036
Jul 17, 2024	20.90	21.02	20.90	20.94	20.55	-0.07%	9,872
Jul 16, 2024	20.91	20.97	20.90	20.96	20.57	0.41%	36,301
Jul 15, 2024	20.91	20.95	20.83	20.87	20.48	-0.62%	23,512
Jul 12, 2024	20.91	21.00	20.91	21.00	20.61	0.77%	6,545
Jul 11, 2024	20.88	20.89	20.84	20.84	20.45	0.68%	59,132
Jul 10, 2024	20.72	20.73	20.70	20.70	20.32	-0.10%	81,102
Jul 9, 2024	20.77	20.78	20.65	20.72	20.34	-0.34%	84,914
Jul 8, 2024	20.77	20.80	20.75	20.79	20.40	0.11%	40,441
Jul 5, 2024	20.72	20.78	20.72	20.77	20.38	0.81%	8,958
Jul 3, 2024	20.59	20.67	20.59	20.60	20.22	0.44%	34,135
Jul 2, 2024	20.56	20.56	20.50	20.51	20.13	-0.05%	77,834