DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.39	66.39	65.06	65.12	65.12	-1.85%	310,542
Feb 20, 2025	66.54	66.57	65.98	66.35	66.35	-0.58%	325,947
Feb 19, 2025	66.51	66.78	66.40	66.74	66.74	0.18%	278,678
Feb 18, 2025	66.55	66.62	66.30	66.62	66.62	0.26%	260,223
Feb 14, 2025	66.48	66.56	66.37	66.45	66.45	-	170,756
Feb 13, 2025	65.86	66.46	65.78	66.45	66.45	1.06%	326,127
Feb 12, 2025	65.32	65.87	65.32	65.75	65.75	-0.35%	312,039
Feb 11, 2025	65.76	66.04	65.74	65.98	65.98	-0.02%	234,465
Feb 10, 2025	65.95	66.08	65.78	65.99	65.99	0.61%	241,861
Feb 7, 2025	66.29	66.37	65.50	65.59	65.59	-0.91%	342,077
Feb 6, 2025	66.21	66.21	65.79	66.19	66.19	0.30%	253,290
Feb 5, 2025	65.54	66.00	65.38	65.99	65.99	0.43%	310,465
Feb 4, 2025	65.22	65.75	65.22	65.71	65.71	0.74%	308,176
Feb 3, 2025	64.59	65.50	64.42	65.23	65.23	-0.73%	370,030
Jan 31, 2025	66.33	66.61	65.64	65.71	65.71	-0.54%	399,669
Jan 30, 2025	65.92	66.26	65.64	66.07	66.07	0.58%	389,535
Jan 29, 2025	65.80	65.93	65.38	65.69	65.69	-0.33%	377,184
Jan 28, 2025	65.45	66.04	65.20	65.91	65.91	0.83%	369,647
Jan 27, 2025	64.81	65.45	64.81	65.37	65.37	-1.45%	371,281
Jan 24, 2025	66.55	66.59	66.21	66.33	66.33	-0.30%	434,334
Jan 23, 2025	66.11	66.53	66.05	66.53	66.53	0.54%	354,345
Jan 22, 2025	66.18	66.32	66.10	66.17	66.17	0.52%	297,104
Jan 21, 2025	65.53	65.83	65.37	65.83	65.83	0.97%	381,736
Jan 17, 2025	65.31	65.38	65.02	65.20	65.20	0.96%	343,488
Jan 16, 2025	64.84	64.84	64.49	64.58	64.58	-0.12%	261,584
Jan 15, 2025	64.45	64.80	64.30	64.66	64.66	1.84%	211,094
Jan 14, 2025	63.71	63.76	63.06	63.49	63.49	0.27%	472,883
Jan 13, 2025	62.65	63.35	62.65	63.32	63.32	0.16%	677,522
Jan 10, 2025	63.81	63.81	63.01	63.22	63.22	-1.54%	461,578
Jan 8, 2025	64.13	64.31	63.78	64.21	64.21	0.12%	439,616
Jan 7, 2025	65.11	65.11	63.89	64.13	64.13	-1.08%	266,474
Jan 6, 2025	64.97	65.31	64.66	64.83	64.83	0.56%	278,231
Jan 3, 2025	63.96	64.53	63.85	64.47	64.47	1.30%	379,654
Jan 2, 2025	64.13	64.33	63.22	63.64	63.64	-0.17%	377,240
Dec 31, 2024	64.18	64.25	63.63	63.75	63.75	-0.38%	277,721
Dec 30, 2024	63.95	64.37	63.57	63.99	63.99	-1.14%	420,885
Dec 27, 2024	65.07	65.07	64.26	64.73	64.73	-1.08%	296,113
Dec 26, 2024	65.23	65.54	65.07	65.44	65.44	0.09%	294,415
Dec 24, 2024	64.81	65.42	64.81	65.38	65.38	1.07%	278,295
Dec 23, 2024	64.33	64.75	63.98	64.69	64.69	0.54%	678,280
Dec 20, 2024	63.35	64.84	63.27	64.34	64.34	1.16%	494,386
Dec 19, 2024	64.23	64.38	63.60	63.60	63.60	0.02%	615,208
Dec 18, 2024	65.70	65.88	63.59	63.59	63.59	-3.14%	406,145
Dec 17, 2024	65.69	65.76	65.52	65.65	65.65	-0.86%	489,894
Dec 16, 2024	66.06	66.34	66.04	66.22	65.99	0.44%	388,458
Dec 13, 2024	66.23	66.23	65.76	65.93	65.70	-0.11%	350,727
Dec 12, 2024	66.27	66.29	66.00	66.00	65.77	-0.56%	255,746
Dec 11, 2024	66.17	66.47	66.16	66.37	66.14	0.84%	266,671
Dec 10, 2024	66.14	66.15	65.75	65.82	65.59	-0.35%	228,536
Dec 9, 2024	66.46	66.48	65.99	66.05	65.82	-0.62%	319,031
Dec 6, 2024	66.40	66.58	66.37	66.46	66.23	0.23%	362,722
Dec 5, 2024	66.52	66.55	66.28	66.31	66.08	-0.29%	359,364
Dec 4, 2024	66.28	66.50	66.19	66.50	66.27	0.71%	422,575
Dec 3, 2024	66.03	66.05	65.84	66.03	65.80	0.03%	405,694
Dec 2, 2024	65.97	66.09	65.86	66.01	65.78	0.24%	298,037
Nov 29, 2024	65.56	65.96	65.56	65.85	65.62	0.57%	120,926
Nov 27, 2024	65.70	65.74	65.30	65.48	65.25	-0.30%	276,659
Nov 26, 2024	65.51	65.77	65.44	65.68	65.45	0.37%	318,455
Nov 25, 2024	65.62	65.78	65.21	65.44	65.21	0.41%	264,574
Nov 22, 2024	64.85	65.21	64.85	65.17	64.94	0.51%	395,373
Nov 21, 2024	64.75	65.01	64.19	64.84	64.62	0.65%	299,296
Nov 20, 2024	64.43	64.43	63.82	64.42	64.20	0.09%	210,100
Nov 19, 2024	63.75	64.42	63.66	64.36	64.14	0.37%	242,498
Nov 18, 2024	63.90	64.28	63.83	64.12	63.90	0.41%	284,230
Nov 15, 2024	64.37	64.37	63.67	63.86	63.64	-1.33%	406,965
Nov 14, 2024	65.23	65.24	64.65	64.72	64.50	-0.68%	325,623
Nov 13, 2024	65.24	65.44	65.07	65.16	64.93	-0.02%	286,041
Nov 12, 2024	65.41	65.47	64.94	65.17	64.94	-0.40%	252,972
Nov 11, 2024	65.48	65.52	65.25	65.43	65.20	0.28%	160,513
Nov 8, 2024	65.02	65.38	64.99	65.25	65.02	0.46%	391,618
Nov 7, 2024	64.75	65.06	64.68	64.95	64.72	0.70%	203,975
Nov 6, 2024	64.15	64.57	63.82	64.50	64.28	2.94%	682,750
Nov 5, 2024	61.96	62.67	61.96	62.66	62.44	1.23%	183,150
Nov 4, 2024	62.03	62.17	61.72	61.90	61.69	-0.21%	249,288
Nov 1, 2024	62.07	62.49	61.98	62.03	61.81	0.53%	688,880
Oct 31, 2024	62.52	62.52	61.70	61.70	61.49	-1.91%	275,225
Oct 30, 2024	63.02	63.30	62.86	62.90	62.68	-0.27%	195,392
Oct 29, 2024	62.83	63.21	62.72	63.07	62.85	0.16%	282,022
Oct 28, 2024	63.10	63.14	62.94	62.97	62.75	0.37%	263,668
Oct 25, 2024	63.06	63.31	62.63	62.74	62.52	-0.02%	397,164
Oct 24, 2024	62.82	62.83	62.49	62.75	62.53	0.24%	197,150
Oct 23, 2024	62.99	63.02	62.23	62.60	62.38	-1.00%	238,232
Oct 22, 2024	63.00	63.33	62.94	63.23	63.01	-0.08%	160,573
Oct 21, 2024	63.33	63.45	62.99	63.28	63.06	-0.28%	312,230
Oct 18, 2024	63.44	63.53	63.26	63.46	63.24	0.41%	186,759
Oct 17, 2024	63.54	63.54	63.20	63.20	62.98	-0.05%	339,830
Oct 16, 2024	62.99	63.26	62.85	63.23	63.01	0.56%	219,860
Oct 15, 2024	63.36	63.41	62.80	62.88	62.66	-0.82%	196,697
Oct 14, 2024	63.08	63.45	63.04	63.40	63.18	0.88%	128,411
Oct 11, 2024	62.43	62.95	62.43	62.85	62.63	0.71%	216,065
Oct 10, 2024	62.39	62.58	62.22	62.41	62.19	-0.21%	276,994
Oct 9, 2024	62.14	62.57	62.05	62.54	62.32	0.69%	186,407
Oct 8, 2024	61.79	62.16	61.72	62.11	61.89	0.86%	263,669
Oct 7, 2024	61.97	61.99	61.45	61.58	61.37	-0.90%	167,729
Oct 4, 2024	62.06	62.16	61.61	62.14	61.92	1.01%	198,183
Oct 3, 2024	61.46	61.67	61.26	61.52	61.31	-0.11%	223,896
Oct 2, 2024	61.45	61.74	61.24	61.59	61.38	0.05%	384,197
Oct 1, 2024	62.16	62.16	61.31	61.56	61.35	-1.03%	280,035
Sep 30, 2024	61.81	62.22	61.56	62.20	61.98	0.50%	289,398
Sep 27, 2024	62.12	62.21	61.82	61.89	61.68	-0.15%	174,912