DFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	42.75	42.82	42.75	42.79	42.79	0.02%	2,896
Dec 2, 2024	42.74	42.82	42.74	42.78	42.78	0.04%	5,818
Nov 29, 2024	42.74	42.77	42.74	42.77	42.77	0.27%	201
Nov 27, 2024	42.67	42.72	42.65	42.65	42.65	-0.09%	17,059
Nov 26, 2024	42.64	42.69	42.64	42.69	42.69	0.19%	1,654
Nov 25, 2024	42.61	42.62	42.59	42.61	42.61	0.14%	3,197
Nov 22, 2024	42.47	42.57	42.47	42.55	42.55	0.21%	6,304
Nov 21, 2024	42.41	42.52	42.38	42.46	42.46	0.08%	13,300
Nov 20, 2024	42.38	42.43	42.34	42.43	42.43	0.02%	9,117
Nov 19, 2024	42.25	42.46	42.25	42.42	42.42	0.02%	26,642
Nov 18, 2024	42.42	42.45	42.31	42.41	42.41	0.16%	6,966
Nov 15, 2024	42.40	42.40	42.28	42.34	42.34	-0.36%	13,176
Nov 14, 2024	42.63	42.63	42.47	42.50	42.50	-0.10%	8,093
Nov 13, 2024	42.48	42.55	42.47	42.54	42.54	0.13%	5,539
Nov 12, 2024	42.62	42.62	42.46	42.48	42.48	-0.13%	12,986
Nov 11, 2024	42.49	42.55	42.48	42.54	42.54	0.03%	9,919
Nov 8, 2024	42.56	42.58	42.47	42.52	42.52	0.12%	17,349
Nov 7, 2024	42.49	42.51	42.40	42.47	42.47	0.25%	17,954
Nov 6, 2024	42.26	42.43	42.26	42.37	42.37	0.84%	5,547
Nov 5, 2024	41.82	42.05	41.82	42.01	42.01	0.53%	5,287
Nov 4, 2024	41.77	41.85	41.74	41.79	41.79	-0.05%	2,676
Nov 1, 2024	41.91	41.91	41.81	41.81	41.81	0.08%	2,754
Oct 31, 2024	41.78	41.89	41.74	41.78	41.78	-0.59%	2,697
Oct 30, 2024	42.01	42.14	42.01	42.03	42.03	-0.13%	5,631
Oct 29, 2024	41.99	42.11	41.99	42.08	42.08	0.07%	2,383
Oct 28, 2024	42.05	42.05	42.03	42.05	42.05	0.19%	572
Oct 25, 2024	42.07	42.10	41.97	41.97	41.97	0.05%	2,446
Oct 24, 2024	41.97	42.00	41.94	41.95	41.95	-0.02%	7,375
Oct 23, 2024	42.02	42.09	41.86	41.96	41.96	-0.24%	6,934
Oct 22, 2024	42.06	42.09	42.01	42.06	42.06	-0.05%	34,515
Oct 21, 2024	41.60	42.08	41.60	42.08	42.08	0.05%	4,760
Oct 18, 2024	42.03	42.13	42.03	42.06	42.06	0.08%	3,569
Oct 17, 2024	41.99	42.04	41.97	42.03	42.03	0.08%	6,179
Oct 16, 2024	41.83	41.99	41.83	41.99	41.99	0.16%	4,873
Oct 15, 2024	42.01	42.01	41.88	41.92	41.92	-0.19%	1,956
Oct 14, 2024	41.95	42.04	41.94	42.00	42.00	0.23%	38,380
Oct 11, 2024	41.79	41.93	41.79	41.90	41.90	0.24%	9,473
Oct 10, 2024	41.77	41.83	41.73	41.80	41.80	-0.09%	7,723
Oct 9, 2024	41.61	41.84	41.61	41.84	41.84	0.25%	2,083
Oct 8, 2024	41.60	41.73	41.60	41.73	41.73	0.43%	3,212
Oct 7, 2024	41.63	41.68	41.56	41.56	41.56	-0.41%	4,033
Oct 4, 2024	41.65	41.73	41.56	41.73	41.73	0.48%	3,315
Oct 3, 2024	41.47	41.61	41.47	41.53	41.53	-0.12%	21,706
Oct 2, 2024	41.64	41.65	41.53	41.58	41.58	-0.07%	21,326
Oct 1, 2024	41.68	41.68	41.53	41.61	41.61	-0.32%	3,451
Sep 30, 2024	41.64	41.74	41.59	41.74	41.74	0.13%	27,897
Sep 27, 2024	41.72	41.77	41.65	41.68	41.68	-0.09%	4,835
Sep 26, 2024	41.74	41.74	41.65	41.72	41.72	0.24%	7,089
Sep 25, 2024	41.68	41.70	41.62	41.62	41.62	-0.16%	5,766
Sep 24, 2024	41.60	41.69	41.59	41.69	41.69	0.10%	41,380
Sep 23, 2024	41.68	41.68	41.59	41.65	41.65	0.09%	49,263
Sep 20, 2024	41.62	41.64	41.52	41.61	41.61	-0.01%	26,736
Sep 19, 2024	41.63	41.66	41.54	41.62	41.62	0.73%	7,066
Sep 18, 2024	41.31	41.42	41.30	41.31	41.31	-0.06%	2,651
Sep 17, 2024	41.35	41.39	41.27	41.34	41.34	-0.01%	12,099
Sep 16, 2024	41.32	41.38	41.24	41.34	41.34	0.08%	10,146
Sep 13, 2024	41.22	41.31	41.22	41.31	41.31	0.34%	4,656
Sep 12, 2024	41.01	41.22	41.01	41.17	41.17	0.36%	2,795
Sep 11, 2024	40.55	41.02	40.55	41.02	41.02	0.55%	2,751
Sep 10, 2024	40.72	40.80	40.72	40.80	40.80	0.31%	607
Sep 9, 2024	40.63	40.72	40.55	40.68	40.68	0.56%	10,299
Sep 6, 2024	40.88	40.88	40.41	40.45	40.45	-0.96%	4,775
Sep 5, 2024	40.88	40.97	40.72	40.84	40.84	-0.10%	16,178
Sep 4, 2024	40.90	40.99	40.81	40.88	40.88	0.07%	5,606
Sep 3, 2024	41.15	41.15	40.84	40.85	40.85	-1.19%	8,585
Aug 30, 2024	41.21	41.34	41.14	41.34	41.34	0.47%	10,434
Aug 29, 2024	41.13	41.32	41.11	41.15	41.15	-0.01%	10,255
Aug 28, 2024	41.15	41.15	41.08	41.15	41.15	-0.14%	1,844
Aug 27, 2024	41.12	41.26	41.12	41.21	41.21	0.05%	12,321
Aug 26, 2024	41.16	41.20	41.11	41.19	41.19	-0.10%	58,352
Aug 23, 2024	41.13	41.23	41.07	41.23	41.23	0.61%	3,222
Aug 22, 2024	41.12	41.19	40.95	40.98	40.98	-0.42%	7,386
Aug 21, 2024	41.15	41.16	41.06	41.15	41.15	0.13%	131,559
Aug 20, 2024	41.14	41.14	41.04	41.10	41.10	0.04%	5,922
Aug 19, 2024	40.88	41.08	40.88	41.08	41.08	0.36%	6,943
Aug 16, 2024	40.91	41.00	40.88	40.93	40.93	0.20%	8,710
Aug 15, 2024	40.68	40.88	40.68	40.85	40.85	0.68%	8,455
Aug 14, 2024	40.41	40.58	40.41	40.58	40.58	0.32%	10,598
Aug 13, 2024	40.29	40.45	40.26	40.45	40.45	0.95%	2,303
Aug 12, 2024	40.07	40.07	40.03	40.07	40.07	-	3,147
Aug 9, 2024	39.94	40.07	39.90	40.07	40.07	0.40%	60,042
Aug 8, 2024	39.71	39.91	39.71	39.91	39.91	1.20%	6,359
Aug 7, 2024	39.92	39.92	39.43	39.43	39.43	-0.49%	52,722
Aug 6, 2024	39.32	39.86	39.32	39.63	39.63	0.76%	4,830
Aug 5, 2024	38.87	39.54	38.87	39.33	39.33	-1.61%	23,401
Aug 2, 2024	39.85	40.02	39.79	39.97	39.97	-0.99%	9,319
Aug 1, 2024	40.66	40.79	40.24	40.37	40.37	-0.78%	8,190
Jul 31, 2024	40.60	40.73	40.60	40.69	40.69	0.81%	3,774
Jul 30, 2024	40.53	40.53	40.26	40.36	40.36	-0.25%	14,780
Jul 29, 2024	40.47	40.53	40.46	40.46	40.46	0.17%	2,038
Jul 26, 2024	40.28	40.46	40.28	40.40	40.40	0.49%	4,132
Jul 25, 2024	40.18	40.43	40.18	40.20	40.20	-0.17%	3,818
Jul 24, 2024	40.47	40.47	40.27	40.27	40.27	-1.12%	3,319
Jul 23, 2024	40.77	40.83	40.73	40.73	40.73	-0.08%	4,624
Jul 22, 2024	40.73	40.78	40.65	40.76	40.76	0.51%	7,734
Jul 19, 2024	40.70	40.70	40.55	40.55	40.55	-0.29%	2,275
Jul 18, 2024	40.85	40.85	40.65	40.67	40.67	-0.32%	5,602
Jul 17, 2024	40.83	40.83	40.79	40.80	40.80	-0.54%	2,282
Jul 16, 2024	40.92	41.04	40.92	41.02	41.02	0.24%	11,177
Jul 15, 2024	40.95	40.98	40.87	40.92	40.92	0.09%	4,729