DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2024	29.18	29.18	28.61	28.91	28.69	-0.69%	625,366
Sep 9, 2024	29.28	29.38	29.09	29.11	28.89	-0.24%	685,504
Sep 6, 2024	29.78	29.91	29.14	29.18	28.96	-1.78%	553,763
Sep 5, 2024	30.09	30.17	29.65	29.71	29.49	-0.74%	525,179
Sep 4, 2024	29.94	30.26	29.84	29.93	29.71	-0.50%	589,575
Sep 3, 2024	30.59	30.64	29.99	30.08	29.85	-2.50%	424,227
Aug 30, 2024	30.88	30.89	30.53	30.85	30.62	0.36%	502,782
Aug 29, 2024	30.75	30.98	30.45	30.74	30.51	0.42%	721,691
Aug 28, 2024	30.52	30.68	30.36	30.61	30.38	-0.16%	1,133,317
Aug 27, 2024	30.63	30.73	30.49	30.66	30.43	-0.52%	735,269
Aug 26, 2024	31.15	31.18	30.79	30.82	30.59	-0.16%	653,578
Aug 23, 2024	30.11	30.96	30.04	30.87	30.64	3.42%	808,722
Aug 22, 2024	30.01	30.09	29.81	29.85	29.63	-0.57%	607,196
Aug 21, 2024	29.96	30.04	29.79	30.02	29.79	0.91%	481,766
Aug 20, 2024	30.19	30.19	29.72	29.75	29.53	-1.46%	607,517
Aug 19, 2024	30.00	30.20	29.96	30.19	29.96	0.90%	428,606
Aug 16, 2024	29.66	30.07	29.66	29.92	29.70	0.57%	434,492
Aug 15, 2024	29.65	29.94	29.57	29.75	29.53	2.37%	672,745
Aug 14, 2024	29.37	29.37	29.00	29.06	28.84	-0.58%	381,101
Aug 13, 2024	29.09	29.31	28.83	29.23	29.01	1.35%	514,472
Aug 12, 2024	29.21	29.21	28.73	28.84	28.62	-0.76%	444,961
Aug 9, 2024	29.25	29.25	28.92	29.06	28.84	-0.48%	569,988
Aug 8, 2024	28.93	29.20	28.77	29.20	28.98	2.28%	392,210
Aug 7, 2024	29.32	29.35	28.53	28.55	28.34	-0.97%	657,410
Aug 6, 2024	28.73	29.17	28.37	28.83	28.61	0.77%	704,516
Aug 5, 2024	28.23	28.95	27.85	28.61	28.40	-3.08%	967,650
Aug 2, 2024	29.86	29.87	29.26	29.52	29.30	-3.66%	901,140
Aug 1, 2024	31.75	31.84	30.46	30.64	30.41	-3.34%	779,750