DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	31.06	31.57	31.04	31.57	31.57	1.45%	802,945
Feb 3, 2025	31.03	31.47	30.78	31.12	31.12	-1.89%	1,303,456
Jan 31, 2025	32.07	32.18	31.60	31.72	31.72	-1.18%	1,027,068
Jan 30, 2025	32.04	32.28	31.83	32.10	32.10	0.94%	1,015,042
Jan 29, 2025	31.79	32.03	31.58	31.80	31.80	-0.06%	1,244,959
Jan 28, 2025	31.88	31.99	31.65	31.82	31.82	-0.16%	761,365
Jan 27, 2025	31.69	32.19	31.69	31.87	31.87	-0.03%	847,378
Jan 24, 2025	31.82	32.01	31.75	31.88	31.88	-0.13%	733,999
Jan 23, 2025	31.76	32.00	31.68	31.92	31.92	0.35%	798,856
Jan 22, 2025	32.06	32.08	31.77	31.81	31.81	-0.78%	654,290
Jan 21, 2025	31.89	32.10	31.86	32.06	32.06	1.14%	965,810
Jan 17, 2025	31.75	31.81	31.56	31.70	31.70	0.48%	507,784
Jan 16, 2025	31.50	31.63	31.35	31.55	31.55	-0.09%	523,931
Jan 15, 2025	31.73	31.80	31.39	31.58	31.58	1.74%	805,262
Jan 14, 2025	30.75	31.04	30.64	31.04	31.04	1.67%	1,028,066
Jan 13, 2025	29.97	30.54	29.92	30.53	30.53	1.09%	820,022
Jan 10, 2025	30.41	30.46	29.97	30.20	30.20	-1.53%	1,085,953
Jan 8, 2025	30.61	30.71	30.33	30.67	30.67	-0.23%	1,012,122
Jan 7, 2025	31.02	31.14	30.56	30.74	30.74	-0.45%	1,011,798
Jan 6, 2025	31.09	31.33	30.82	30.88	30.88	0.06%	536,236
Jan 3, 2025	30.82	30.88	30.41	30.86	30.86	0.62%	591,972
Jan 2, 2025	31.13	31.20	30.54	30.67	30.67	-0.36%	770,329
Dec 31, 2024	30.74	31.02	30.68	30.78	30.78	0.46%	918,217
Dec 30, 2024	30.62	30.77	30.28	30.64	30.64	-0.33%	756,452
Dec 27, 2024	30.98	31.12	30.51	30.74	30.74	-1.13%	702,334
Dec 26, 2024	30.70	31.10	30.62	31.09	31.09	0.58%	541,010
Dec 24, 2024	30.68	30.92	30.53	30.91	30.91	0.85%	355,550
Dec 23, 2024	30.47	30.67	30.34	30.65	30.65	0.29%	1,003,965
Dec 20, 2024	30.27	30.93	30.21	30.56	30.56	0.59%	1,148,812
Dec 19, 2024	30.96	31.03	30.28	30.38	30.38	-0.56%	1,308,806
Dec 18, 2024	31.95	32.03	30.40	30.55	30.55	-3.75%	2,143,428
Dec 17, 2024	32.07	32.14	31.69	31.74	31.74	-1.82%	814,397
Dec 16, 2024	32.41	32.53	32.29	32.33	32.19	-0.31%	953,553
Dec 13, 2024	32.74	32.74	32.28	32.43	32.29	-0.73%	525,409
Dec 12, 2024	32.91	32.97	32.67	32.67	32.53	-0.94%	576,593
Dec 11, 2024	33.02	33.15	32.85	32.98	32.84	0.58%	718,336
Dec 10, 2024	32.90	33.08	32.56	32.79	32.65	-0.18%	920,594
Dec 9, 2024	33.03	33.31	32.84	32.85	32.71	0.18%	681,709
Dec 6, 2024	33.16	33.16	32.72	32.79	32.65	-0.52%	596,813
Dec 5, 2024	33.37	33.38	32.95	32.96	32.82	-1.02%	600,040
Dec 4, 2024	33.37	33.43	33.07	33.30	33.16	-0.06%	724,626
Dec 3, 2024	33.62	33.65	33.21	33.32	33.18	-0.83%	551,871
Dec 2, 2024	33.58	33.70	33.28	33.60	33.46	0.12%	775,196
Nov 29, 2024	33.69	33.83	33.44	33.56	33.42	0.33%	236,592
Nov 27, 2024	33.61	33.94	33.44	33.45	33.31	-0.06%	544,465
Nov 26, 2024	33.71	33.71	33.34	33.47	33.33	-1.18%	658,279
Nov 25, 2024	33.69	34.23	33.69	33.87	33.73	1.68%	692,668
Nov 22, 2024	32.85	33.36	32.85	33.31	33.17	1.71%	639,283
Nov 21, 2024	32.47	32.84	32.32	32.75	32.61	1.52%	646,251
Nov 20, 2024	32.15	32.26	31.92	32.26	32.12	0.22%	539,928
Nov 19, 2024	31.97	32.19	31.76	32.19	32.05	-0.25%	511,105
Nov 18, 2024	32.31	32.46	32.24	32.27	32.13	0.06%	600,180
Nov 15, 2024	32.55	32.66	32.13	32.25	32.11	-0.83%	701,058
Nov 14, 2024	32.88	32.88	32.36	32.52	32.38	-0.55%	697,424
Nov 13, 2024	33.10	33.16	32.69	32.70	32.56	-0.67%	684,174
Nov 12, 2024	33.21	33.33	32.79	32.92	32.78	-1.17%	597,676
Nov 11, 2024	33.12	33.47	33.08	33.31	33.17	1.59%	437,430
Nov 8, 2024	32.77	32.89	32.61	32.79	32.65	0.09%	1,065,552
Nov 7, 2024	33.10	33.20	32.67	32.76	32.62	-1.21%	752,526
Nov 6, 2024	32.39	33.20	32.38	33.16	33.02	6.97%	1,320,192
Nov 5, 2024	30.47	31.00	30.37	31.00	30.87	1.81%	489,797
Nov 4, 2024	30.44	30.74	30.37	30.45	30.32	0.16%	515,270
Nov 1, 2024	30.59	30.71	30.34	30.40	30.27	0.07%	351,933
Oct 31, 2024	30.83	30.92	30.38	30.38	30.25	-1.40%	430,620
Oct 30, 2024	30.59	31.25	30.59	30.81	30.68	0.39%	489,568
Oct 29, 2024	30.65	30.77	30.50	30.69	30.56	-0.49%	518,332
Oct 28, 2024	30.59	30.91	30.53	30.84	30.71	1.41%	359,536
Oct 25, 2024	30.74	30.80	30.31	30.41	30.28	-0.52%	396,764
Oct 24, 2024	30.60	30.60	30.34	30.57	30.44	0.36%	755,112
Oct 23, 2024	30.49	30.60	30.18	30.46	30.33	-0.52%	377,668
Oct 22, 2024	30.68	30.73	30.47	30.62	30.49	-0.36%	442,812
Oct 21, 2024	31.36	31.36	30.69	30.73	30.60	-1.88%	396,656
Oct 18, 2024	31.53	31.53	31.28	31.32	31.19	-0.51%	377,044
Oct 17, 2024	31.44	31.48	31.19	31.48	31.35	0.35%	568,444
Oct 16, 2024	31.15	31.47	31.15	31.37	31.24	1.52%	486,155
Oct 15, 2024	30.90	31.34	30.80	30.90	30.77	-0.29%	467,560
Oct 14, 2024	30.85	30.99	30.64	30.99	30.86	0.42%	536,573
Oct 11, 2024	30.33	30.86	30.32	30.86	30.73	2.05%	1,011,263
Oct 10, 2024	30.21	30.29	30.00	30.24	30.11	-0.40%	395,659
Oct 9, 2024	30.19	30.54	30.12	30.36	30.23	0.43%	345,170
Oct 8, 2024	30.36	30.36	30.08	30.23	30.10	-0.53%	501,089
Oct 7, 2024	30.46	30.46	30.15	30.39	30.26	-0.52%	330,082
Oct 4, 2024	30.64	30.70	30.35	30.55	30.42	1.23%	617,740
Oct 3, 2024	30.10	30.23	29.90	30.18	30.05	-0.40%	476,018
Oct 2, 2024	30.32	30.58	30.20	30.30	30.17	-0.26%	625,122
Oct 1, 2024	30.67	30.67	30.14	30.38	30.25	-1.36%	445,701
Sep 30, 2024	30.63	30.84	30.49	30.80	30.67	0.33%	450,448
Sep 27, 2024	30.74	31.01	30.56	30.70	30.57	0.75%	581,801
Sep 26, 2024	30.43	30.68	30.38	30.47	30.34	1.13%	386,950
Sep 25, 2024	30.52	30.52	30.11	30.13	30.00	-1.41%	440,808
Sep 24, 2024	30.73	30.81	30.54	30.56	30.43	0.10%	359,529
Sep 23, 2024	30.63	30.75	30.43	30.53	30.40	-0.20%	399,209
Sep 20, 2024	30.90	30.90	30.53	30.59	30.46	-1.32%	626,970
Sep 19, 2024	31.04	31.05	30.65	31.00	30.87	2.14%	731,236
Sep 18, 2024	30.33	31.05	30.15	30.35	30.22	0.07%	917,417
Sep 17, 2024	30.24	30.62	30.12	30.33	30.20	0.53%	821,462
Sep 16, 2024	30.05	30.18	29.91	30.17	29.94	0.87%	856,565
Sep 13, 2024	29.52	29.95	29.52	29.91	29.69	2.57%	661,618
Sep 12, 2024	29.02	29.31	28.81	29.16	28.94	1.04%	529,955
Sep 11, 2024	28.88	28.93	28.24	28.86	28.64	-0.17%	650,012