DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	38.11	38.25	37.92	38.24	-	-0.05%	400,586
May 18, 2026	38.08	38.27	38.02	38.26	38.26	0.55%	860,479
May 15, 2026	38.27	38.27	38.01	38.05	38.05	-0.96%	602,902
May 14, 2026	38.40	38.58	38.40	38.42	38.42	0.37%	610,175
May 13, 2026	38.21	38.35	38.12	38.28	38.28	0.10%	605,133
May 12, 2026	38.12	38.29	37.85	38.24	38.24	0.26%	813,464
May 11, 2026	38.12	38.21	38.03	38.14	38.14	0.42%	1,027,620
May 8, 2026	37.90	38.03	37.82	37.98	37.98	0.64%	750,599
May 7, 2026	38.09	38.12	37.69	37.74	37.74	-1.28%	651,450
May 6, 2026	38.09	38.28	38.07	38.23	38.23	0.66%	858,024
May 5, 2026	37.82	38.09	37.76	37.98	37.98	0.96%	705,000
May 4, 2026	37.71	37.93	37.58	37.62	37.62	-0.53%	633,334
May 1, 2026	38.00	38.08	37.82	37.82	37.82	-0.37%	886,095
Apr 30, 2026	37.51	38.01	37.45	37.96	37.96	1.20%	1,079,776
Apr 29, 2026	37.51	37.57	37.36	37.51	37.51	0.24%	1,398,747
Apr 28, 2026	37.63	37.63	37.33	37.42	37.42	-0.13%	786,296
Apr 27, 2026	37.43	37.69	37.43	37.47	37.47	0.08%	1,095,352
Apr 24, 2026	37.64	37.64	37.38	37.44	37.44	-0.24%	1,638,522
Apr 23, 2026	37.44	37.60	37.25	37.53	37.53	0.46%	934,875
Apr 22, 2026	37.50	37.53	37.28	37.36	37.36	0.08%	741,330
Apr 21, 2026	37.56	37.67	37.27	37.33	37.33	-0.27%	959,135
Apr 20, 2026	37.28	37.52	37.28	37.43	37.43	0.21%	893,223
Apr 17, 2026	37.08	37.50	37.08	37.35	37.35	0.73%	1,554,748
Apr 16, 2026	36.85	37.09	36.85	37.08	37.08	0.49%	679,183
Apr 15, 2026	37.05	37.07	36.78	36.90	36.90	-0.46%	742,169
Apr 14, 2026	36.92	37.13	36.77	37.07	37.07	0.16%	665,976
Apr 13, 2026	36.59	37.01	36.58	37.01	37.01	0.76%	786,303
Apr 10, 2026	36.98	36.98	36.69	36.73	36.73	-0.60%	548,080
Apr 9, 2026	36.68	37.03	36.68	36.95	36.95	0.43%	691,240
Apr 8, 2026	36.57	36.81	36.43	36.79	36.79	2.02%	1,272,617
Apr 7, 2026	36.00	36.11	35.87	36.06	36.06	0.06%	1,010,300
Apr 6, 2026	35.82	36.04	35.82	36.04	36.04	0.50%	1,500,386
Apr 2, 2026	35.51	36.02	35.51	35.86	35.86	0.20%	1,252,784
Apr 1, 2026	35.80	35.94	35.74	35.79	35.79	0.22%	1,232,281
Mar 31, 2026	35.43	35.82	35.30	35.71	35.71	1.85%	1,916,228
Mar 30, 2026	35.58	35.58	34.94	35.06	35.06	-0.54%	1,236,817
Mar 27, 2026	35.53	35.61	35.17	35.25	35.25	-0.97%	1,062,228
Mar 26, 2026	35.66	35.90	35.57	35.60	35.60	-0.63%	1,169,551
Mar 25, 2026	35.89	35.99	35.64	35.82	35.82	0.39%	993,957
Mar 24, 2026	35.19	35.85	35.19	35.68	35.68	0.37%	1,218,253
Mar 23, 2026	35.64	35.92	35.48	35.55	35.42	0.85%	1,735,662
Mar 20, 2026	35.52	35.60	35.08	35.25	35.12	-0.73%	1,197,314
Mar 19, 2026	35.26	35.69	35.24	35.51	35.38	-0.03%	1,407,765
Mar 18, 2026	35.78	35.87	35.51	35.52	35.39	-1.11%	1,043,148
Mar 17, 2026	35.93	36.10	35.89	35.92	35.79	0.70%	1,252,249
Mar 16, 2026	35.64	35.86	35.60	35.67	35.54	0.88%	935,469
Mar 13, 2026	35.51	35.72	35.33	35.36	35.23	-	860,692
Mar 12, 2026	35.55	35.69	35.35	35.36	35.23	-1.37%	1,260,001
Mar 11, 2026	35.76	35.92	35.63	35.85	35.72	0.13%	1,302,360
Mar 10, 2026	35.91	36.23	35.75	35.81	35.67	-0.40%	1,205,959