DFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	46.16	46.16	46.11	46.13	-	0.26%	836
Sep 9, 2025	46.03	46.03	45.96	46.01	46.01	0.13%	7,284
Sep 8, 2025	45.95	45.99	45.93	45.95	45.95	0.15%	14,704
Sep 5, 2025	46.02	46.02	45.82	45.88	45.88	-0.07%	4,423
Sep 4, 2025	45.72	45.91	45.72	45.91	45.91	0.38%	3,380
Sep 3, 2025	45.71	45.77	45.65	45.74	45.74	0.28%	10,530
Sep 2, 2025	45.45	45.61	45.44	45.61	45.61	-0.31%	19,114
Aug 29, 2025	45.80	45.80	45.72	45.75	45.75	-0.30%	14,514
Aug 28, 2025	45.85	45.89	45.79	45.89	45.89	0.13%	31,733
Aug 27, 2025	45.73	45.84	45.73	45.83	45.83	0.16%	14,702
Aug 26, 2025	45.68	45.77	45.67	45.76	45.76	0.22%	25,175
Aug 25, 2025	45.75	45.76	45.64	45.66	45.66	-0.24%	30,341
Aug 22, 2025	45.48	45.81	45.48	45.77	45.77	0.83%	52,131
Aug 21, 2025	45.40	45.46	45.35	45.39	45.39	-0.29%	34,378
Aug 20, 2025	45.53	45.53	45.31	45.52	45.52	-0.04%	26,128
Aug 19, 2025	45.65	45.65	45.51	45.54	45.54	-0.28%	9,785
Aug 18, 2025	45.65	45.69	45.62	45.67	45.67	0.05%	36,185
Aug 15, 2025	45.69	45.72	45.65	45.65	45.65	-0.24%	7,856
Aug 14, 2025	45.62	45.75	45.62	45.75	45.75	0.10%	3,191
Aug 13, 2025	45.69	45.71	45.64	45.71	45.71	0.20%	33,187
Aug 12, 2025	45.46	45.63	45.46	45.62	45.62	0.54%	15,735
Aug 11, 2025	45.42	45.52	45.37	45.37	45.37	-0.09%	5,872
Aug 8, 2025	45.40	45.44	45.36	45.41	45.41	0.40%	8,818
Aug 7, 2025	45.41	45.41	45.13	45.23	45.23	-0.07%	16,720
Aug 6, 2025	45.13	45.28	45.12	45.26	45.26	0.39%	16,239
Aug 5, 2025	45.25	45.25	45.04	45.08	45.08	-0.27%	20,642
Aug 4, 2025	44.96	45.21	44.96	45.21	45.21	0.78%	11,594
Aug 1, 2025	44.90	44.95	44.76	44.85	44.85	-0.76%	16,708
Jul 31, 2025	45.43	45.46	45.16	45.20	45.20	-0.19%	17,870
Jul 30, 2025	45.33	45.38	45.18	45.28	45.28	-0.15%	27,341
Jul 29, 2025	45.45	45.45	45.31	45.35	45.35	-0.03%	41,187
Jul 28, 2025	45.36	45.38	45.31	45.36	45.36	0.04%	20,224
Jul 25, 2025	45.27	45.42	45.27	45.34	45.34	0.15%	18,849
Jul 24, 2025	45.22	45.33	45.22	45.27	45.27	0.15%	20,311
Jul 23, 2025	45.12	45.21	45.08	45.21	45.21	0.36%	10,005
Jul 22, 2025	45.04	45.07	44.96	45.05	45.05	-0.01%	23,486
Jul 21, 2025	45.01	45.13	45.01	45.05	45.05	0.16%	53,564
Jul 18, 2025	45.02	45.02	44.93	44.98	44.98	-0.03%	44,847
Jul 17, 2025	44.84	45.02	44.84	44.99	44.99	0.21%	29,448
Jul 16, 2025	44.92	44.92	44.68	44.90	44.90	0.24%	13,564
Jul 15, 2025	44.96	44.96	44.77	44.79	44.79	-0.13%	33,797
Jul 14, 2025	44.78	44.89	44.76	44.85	44.85	-	10,642
Jul 11, 2025	44.76	44.93	44.73	44.85	44.85	-0.04%	25,806
Jul 10, 2025	44.78	44.92	44.77	44.87	44.87	-0.02%	11,524
Jul 9, 2025	44.80	44.88	44.71	44.88	44.88	0.45%	10,525
Jul 8, 2025	44.70	44.74	44.66	44.68	44.68	-	7,875
Jul 7, 2025	44.71	44.80	44.60	44.68	44.68	-0.38%	43,563
Jul 3, 2025	44.75	44.88	44.75	44.85	44.85	0.27%	8,995
Jul 2, 2025	44.63	44.73	44.57	44.73	44.73	0.36%	40,351
Jul 1, 2025	44.51	44.66	44.47	44.57	44.57	-0.17%	409,498