DFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	43.19	43.21	43.13	43.15	43.15	0.13%	9,771
Jan 16, 2025	43.06	43.10	43.06	43.10	43.10	0.13%	2,387
Jan 15, 2025	43.01	43.05	43.00	43.04	43.04	0.63%	3,490
Jan 14, 2025	42.70	42.84	42.69	42.77	42.77	0.06%	103,825
Jan 13, 2025	42.53	42.78	42.51	42.75	42.75	0.10%	3,421
Jan 10, 2025	42.68	42.90	42.61	42.70	42.70	-0.39%	19,688
Jan 8, 2025	42.95	42.95	42.80	42.87	42.87	0.04%	6,511
Jan 7, 2025	42.97	42.97	42.82	42.86	42.86	-0.29%	16,832
Jan 6, 2025	42.98	43.02	42.94	42.98	42.98	0.16%	4,414
Jan 3, 2025	42.78	42.96	42.78	42.91	42.91	0.40%	4,109
Jan 2, 2025	42.79	42.79	42.61	42.74	42.74	0.12%	38,940
Dec 31, 2024	42.90	42.90	42.69	42.69	42.69	-0.30%	5,092
Dec 30, 2024	42.64	42.89	42.64	42.82	42.82	-0.09%	11,431
Dec 27, 2024	42.89	42.90	42.81	42.86	42.86	-0.21%	4,384
Dec 26, 2024	42.91	42.97	42.91	42.95	42.95	0.04%	2,646
Dec 24, 2024	42.85	42.93	42.82	42.93	42.93	0.26%	9,746
Dec 23, 2024	42.67	42.81	42.61	42.81	42.81	0.38%	5,335
Dec 20, 2024	42.50	42.72	42.50	42.65	42.65	0.48%	2,919
Dec 19, 2024	42.55	42.56	42.45	42.45	42.45	-0.02%	5,554
Dec 18, 2024	42.86	42.92	42.45	42.46	42.46	-0.94%	15,690
Dec 17, 2024	42.86	42.87	42.81	42.87	42.87	-0.05%	28,391
Dec 16, 2024	42.84	42.89	42.84	42.89	42.89	0.04%	2,804
Dec 13, 2024	42.78	42.88	42.78	42.87	42.87	0.02%	2,498
Dec 12, 2024	42.88	42.90	42.82	42.86	42.86	-0.07%	7,605
Dec 11, 2024	42.85	42.89	42.84	42.89	42.89	0.18%	2,449
Dec 10, 2024	42.95	42.95	42.79	42.82	42.82	-0.01%	5,639
Dec 9, 2024	42.81	42.89	42.81	42.82	42.82	-0.09%	5,366
Dec 6, 2024	42.87	42.89	42.82	42.86	42.86	0.07%	12,933
Dec 5, 2024	42.84	42.88	42.79	42.83	42.83	-	5,498
Dec 4, 2024	42.74	42.88	42.74	42.83	42.83	0.09%	4,658
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