DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.71	51.74	51.54	51.64	51.64	-0.25%	30,346
Nov 19, 2024	51.70	51.83	51.70	51.77	51.77	-0.60%	52,914
Nov 18, 2024	52.02	52.22	51.93	52.08	51.67	-	33,938
Nov 15, 2024	51.94	52.12	51.89	52.08	51.67	0.18%	24,346
Nov 14, 2024	52.07	52.13	51.98	51.98	51.58	0.07%	28,949
Nov 13, 2024	52.09	52.10	51.94	51.95	51.54	-0.10%	21,603
Nov 12, 2024	52.25	52.32	52.00	52.00	51.59	-0.59%	36,519
Nov 11, 2024	52.26	52.40	52.26	52.31	51.90	-0.12%	34,145
Nov 8, 2024	52.28	52.41	52.27	52.38	51.97	0.28%	41,339
Nov 7, 2024	51.97	52.36	51.97	52.23	51.82	0.54%	27,176
Nov 6, 2024	51.81	52.19	51.81	51.95	51.54	-0.50%	21,072
Nov 5, 2024	52.06	52.29	52.02	52.21	51.80	0.37%	24,498
Nov 4, 2024	52.14	52.22	52.02	52.02	51.61	0.13%	43,525
Nov 1, 2024	52.13	52.13	51.94	51.95	51.54	-0.32%	23,226
Oct 31, 2024	52.00	52.18	51.94	52.12	51.71	-0.05%	45,654
Oct 30, 2024	52.25	52.33	52.14	52.14	51.73	-0.06%	41,240
Oct 29, 2024	52.02	52.24	52.02	52.17	51.76	-0.04%	27,645
Oct 28, 2024	52.26	52.30	52.08	52.19	51.78	-0.06%	26,617
Oct 25, 2024	52.36	52.40	52.22	52.22	51.81	-0.08%	17,781
Oct 24, 2024	52.23	52.35	52.18	52.26	51.85	0.21%	10,869
Oct 23, 2024	52.11	52.29	52.11	52.15	51.74	-0.19%	26,071
Oct 22, 2024	52.29	52.35	52.19	52.25	51.84	-0.19%	36,506
Oct 21, 2024	52.45	52.61	52.33	52.35	51.83	-0.68%	43,480
Oct 18, 2024	52.73	52.77	52.70	52.71	52.19	0.11%	14,829
Oct 17, 2024	52.76	52.76	52.65	52.65	52.13	-0.45%	21,501
Oct 16, 2024	52.89	52.98	52.87	52.89	52.37	0.22%	37,443
Oct 15, 2024	52.73	52.86	52.72	52.78	52.26	0.21%	34,818
Oct 14, 2024	52.66	52.69	52.54	52.67	52.15	0.05%	27,044
Oct 11, 2024	52.64	52.69	52.53	52.64	52.12	-0.04%	25,097
Oct 10, 2024	52.67	52.78	52.54	52.66	52.14	0.08%	33,917
Oct 9, 2024	52.66	52.79	52.62	52.62	52.10	-0.27%	28,792
Oct 8, 2024	52.61	52.78	52.60	52.77	52.25	0.16%	25,250
Oct 7, 2024	52.64	52.73	52.64	52.68	52.16	-0.21%	63,466
Oct 4, 2024	52.87	52.99	52.79	52.79	52.27	-0.44%	66,963
Oct 3, 2024	53.12	53.12	53.02	53.03	52.50	-0.29%	19,447
Oct 2, 2024	53.20	53.26	53.12	53.18	52.66	-0.24%	121,737
Oct 1, 2024	53.26	53.46	53.26	53.31	52.79	0.26%	67,821
Sep 30, 2024	53.19	53.30	53.12	53.17	52.65	-0.04%	44,359
Sep 27, 2024	53.18	53.25	53.15	53.19	52.67	0.23%	22,046
Sep 26, 2024	53.12	53.15	53.01	53.07	52.55	0.04%	48,496
Sep 25, 2024	53.05	53.11	53.04	53.05	52.53	-0.38%	29,449
Sep 24, 2024	53.10	53.31	53.09	53.25	52.73	0.24%	23,086
Sep 23, 2024	53.02	53.30	53.01	53.12	52.60	-0.15%	14,478
Sep 20, 2024	53.12	53.24	53.11	53.20	52.68	-	14,691
Sep 19, 2024	53.17	53.29	53.16	53.20	52.68	0.02%	88,242
Sep 18, 2024	53.24	53.47	53.19	53.19	52.66	-0.29%	10,885
Sep 17, 2024	53.35	53.43	53.28	53.35	52.82	-0.07%	26,860
Sep 16, 2024	53.28	53.43	53.26	53.38	52.85	0.26%	19,122
Sep 13, 2024	53.18	53.33	53.18	53.24	52.72	0.21%	17,585
Sep 12, 2024	53.16	53.16	53.07	53.13	52.61	-0.08%	12,507
Sep 11, 2024	53.11	53.25	53.11	53.18	52.65	0.09%	25,307
Sep 10, 2024	53.03	53.18	52.97	53.13	52.60	0.25%	55,365
Sep 9, 2024	52.94	53.00	52.87	52.99	52.47	0.15%	29,553
Sep 6, 2024	52.90	53.07	52.83	52.92	52.39	-	24,600
Sep 5, 2024	52.88	52.93	52.76	52.92	52.39	0.10%	27,922
Sep 4, 2024	52.67	52.91	52.67	52.86	52.34	0.51%	41,227
Sep 3, 2024	52.63	52.66	52.57	52.59	52.07	0.21%	24,398
Aug 30, 2024	52.60	52.63	52.46	52.48	51.96	-0.19%	6,384
Aug 29, 2024	52.59	52.68	52.53	52.58	52.06	-0.04%	11,874
Aug 28, 2024	52.60	52.68	52.55	52.60	52.08	-0.11%	41,087
Aug 27, 2024	52.68	52.84	52.58	52.66	52.14	-0.04%	18,459
Aug 26, 2024	52.77	52.77	52.68	52.68	52.16	-0.17%	14,987
Aug 23, 2024	52.63	52.79	52.63	52.77	52.25	0.44%	14,824
Aug 22, 2024	52.65	52.65	52.50	52.54	52.02	-0.32%	26,200
Aug 21, 2024	52.61	52.80	52.60	52.71	52.19	0.29%	25,084
Aug 20, 2024	52.58	52.59	52.50	52.56	52.04	0.07%	21,333
Aug 19, 2024	52.41	52.57	52.41	52.52	52.00	0.13%	24,944
Aug 16, 2024	52.43	52.49	52.37	52.45	51.93	0.21%	13,927
Aug 15, 2024	52.27	52.44	52.27	52.34	51.82	-0.40%	14,674
Aug 14, 2024	52.44	52.65	52.44	52.55	52.03	0.31%	20,784
Aug 13, 2024	52.31	52.42	52.28	52.39	51.87	0.40%	13,220
Aug 12, 2024	52.11	52.23	52.09	52.18	51.67	0.09%	21,313
Aug 9, 2024	52.14	52.15	52.13	52.13	51.62	0.29%	7,920
Aug 8, 2024	51.89	52.00	51.89	51.98	51.47	0.04%	17,096
Aug 7, 2024	52.01	52.07	51.88	51.96	51.45	-0.15%	12,782
Aug 6, 2024	52.35	52.35	52.04	52.04	51.53	-0.57%	15,629
Aug 5, 2024	52.49	52.49	52.26	52.34	51.82	-0.27%	20,191
Aug 2, 2024	52.36	52.48	52.09	52.48	51.96	0.96%	75,125
Aug 1, 2024	52.04	52.15	51.98	51.98	51.47	0.35%	35,656
Jul 31, 2024	51.74	51.84	51.72	51.80	51.29	0.43%	13,496
Jul 30, 2024	51.58	51.63	51.52	51.58	51.07	0.06%	18,568
Jul 29, 2024	51.59	51.60	51.53	51.55	51.04	0.13%	31,350
Jul 26, 2024	51.44	51.51	51.41	51.49	50.98	0.33%	7,180
Jul 25, 2024	51.23	51.37	51.23	51.32	50.81	0.30%	15,406
Jul 24, 2024	51.38	51.47	51.16	51.16	50.66	-0.33%	12,634
Jul 23, 2024	51.37	51.48	51.33	51.33	50.82	-	22,802
Jul 22, 2024	51.43	51.52	51.33	51.33	50.82	0.02%	29,986
Jul 19, 2024	51.38	51.39	51.32	51.32	50.82	-0.31%	5,890
Jul 18, 2024	51.60	51.60	51.48	51.48	50.97	-0.17%	12,267
Jul 17, 2024	51.49	51.63	51.48	51.57	51.06	0.08%	21,844
Jul 16, 2024	51.45	51.60	51.41	51.53	51.02	-0.17%	75,230
Jul 15, 2024	51.70	51.71	51.59	51.62	50.82	-0.23%	15,308
Jul 12, 2024	51.71	51.77	51.69	51.74	50.94	0.14%	12,887
Jul 11, 2024	51.70	51.75	51.67	51.67	50.87	0.31%	8,228
Jul 10, 2024	51.47	51.51	51.39	51.51	50.71	0.27%	20,057
Jul 9, 2024	51.42	51.43	51.32	51.37	50.57	-0.27%	19,224
Jul 8, 2024	51.50	51.52	51.44	51.51	50.71	0.12%	19,816
Jul 5, 2024	51.36	51.51	51.29	51.45	50.65	0.27%	23,924
Jul 3, 2024	51.25	51.31	51.25	51.31	50.51	0.49%	19,595
Jul 2, 2024	51.01	51.09	50.98	51.06	50.27	0.28%	27,037