DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	65.97	66.09	65.86	66.01	66.01	0.24%	298,037
Nov 29, 2024	65.56	65.96	65.56	65.85	65.85	0.57%	120,926
Nov 27, 2024	65.70	65.74	65.30	65.48	65.48	-0.30%	276,659
Nov 26, 2024	65.51	65.77	65.44	65.68	65.68	0.37%	318,455
Nov 25, 2024	65.62	65.78	65.21	65.44	65.44	0.41%	264,574
Nov 22, 2024	64.85	65.21	64.85	65.17	65.17	0.51%	395,373
Nov 21, 2024	64.75	65.01	64.19	64.84	64.84	0.65%	299,296
Nov 20, 2024	64.43	64.43	63.82	64.42	64.42	0.09%	210,100
Nov 19, 2024	63.75	64.42	63.66	64.36	64.36	0.37%	242,498
Nov 18, 2024	63.90	64.28	63.83	64.12	64.12	0.41%	284,230
Nov 15, 2024	64.37	64.37	63.67	63.86	63.86	-1.33%	406,965
Nov 14, 2024	65.23	65.24	64.65	64.72	64.72	-0.68%	325,623
Nov 13, 2024	65.24	65.44	65.07	65.16	65.16	-0.02%	286,041
Nov 12, 2024	65.41	65.47	64.94	65.17	65.17	-0.40%	252,972
Nov 11, 2024	65.48	65.52	65.25	65.43	65.43	0.28%	160,513
Nov 8, 2024	65.02	65.38	64.99	65.25	65.25	0.46%	391,618
Nov 7, 2024	64.75	65.06	64.68	64.95	64.95	0.70%	203,975
Nov 6, 2024	64.15	64.57	63.82	64.50	64.50	2.94%	682,750
Nov 5, 2024	61.96	62.67	61.96	62.66	62.66	1.23%	183,150
Nov 4, 2024	62.03	62.17	61.72	61.90	61.90	-0.21%	249,288
Nov 1, 2024	62.07	62.49	61.98	62.03	62.03	0.53%	688,880
Oct 31, 2024	62.52	62.52	61.70	61.70	61.70	-1.91%	275,225
Oct 30, 2024	63.02	63.30	62.86	62.90	62.90	-0.27%	195,392
Oct 29, 2024	62.83	63.21	62.72	63.07	63.07	0.16%	282,022
Oct 28, 2024	63.10	63.14	62.94	62.97	62.97	0.37%	263,668
Oct 25, 2024	63.06	63.31	62.63	62.74	62.74	-0.02%	397,164
Oct 24, 2024	62.82	62.83	62.49	62.75	62.75	0.24%	197,150
Oct 23, 2024	62.99	63.02	62.23	62.60	62.60	-1.00%	238,232
Oct 22, 2024	63.00	63.33	62.94	63.23	63.23	-0.08%	160,573
Oct 21, 2024	63.33	63.45	62.99	63.28	63.28	-0.28%	312,230
Oct 18, 2024	63.44	63.53	63.26	63.46	63.46	0.41%	186,759
Oct 17, 2024	63.54	63.54	63.20	63.20	63.20	-0.05%	339,830
Oct 16, 2024	62.99	63.26	62.85	63.23	63.23	0.56%	219,860
Oct 15, 2024	63.36	63.41	62.80	62.88	62.88	-0.82%	196,697
Oct 14, 2024	63.08	63.45	63.04	63.40	63.40	0.88%	128,411
Oct 11, 2024	62.43	62.95	62.43	62.85	62.85	0.71%	216,065
Oct 10, 2024	62.39	62.58	62.22	62.41	62.41	-0.21%	276,994
Oct 9, 2024	62.14	62.57	62.05	62.54	62.54	0.69%	186,407
Oct 8, 2024	61.79	62.16	61.72	62.11	62.11	0.86%	263,669
Oct 7, 2024	61.97	61.99	61.45	61.58	61.58	-0.90%	167,729
Oct 4, 2024	62.06	62.16	61.61	62.14	62.14	1.01%	198,183
Oct 3, 2024	61.46	61.67	61.26	61.52	61.52	-0.11%	223,896
Oct 2, 2024	61.45	61.74	61.24	61.59	61.59	0.05%	384,197
Oct 1, 2024	62.16	62.16	61.31	61.56	61.56	-1.03%	280,035
Sep 30, 2024	61.81	62.22	61.56	62.20	62.20	0.50%	289,398
Sep 27, 2024	62.12	62.21	61.82	61.89	61.89	-0.15%	174,912
Sep 26, 2024	62.18	62.21	61.75	61.98	61.98	0.39%	160,375
Sep 25, 2024	61.90	61.93	61.61	61.74	61.74	-0.27%	506,915
Sep 24, 2024	61.84	61.91	61.52	61.91	61.91	0.34%	234,614
Sep 23, 2024	61.73	61.76	61.57	61.70	61.70	0.26%	233,854
Sep 20, 2024	61.55	61.70	61.27	61.54	61.54	-0.34%	236,111
Sep 19, 2024	61.69	61.92	61.45	61.75	61.75	1.80%	412,193
Sep 18, 2024	60.90	61.31	60.61	60.66	60.66	-0.26%	258,139
Sep 17, 2024	61.00	61.16	60.57	60.82	60.82	-0.15%	292,944
Sep 16, 2024	60.69	60.91	60.57	60.91	60.76	0.23%	249,633
Sep 13, 2024	60.50	60.86	60.50	60.77	60.62	0.70%	182,729
Sep 12, 2024	59.95	60.41	59.69	60.35	60.20	0.89%	213,037
Sep 11, 2024	59.22	59.92	58.29	59.82	59.67	1.03%	208,015
Sep 10, 2024	59.25	59.28	58.68	59.21	59.06	0.25%	176,013
Sep 9, 2024	58.85	59.20	58.65	59.06	58.91	1.18%	231,804
Sep 6, 2024	59.50	59.65	58.33	58.37	58.22	-1.85%	244,917
Sep 5, 2024	59.60	59.87	59.18	59.47	59.32	-0.22%	253,949
Sep 4, 2024	59.51	59.98	59.45	59.60	59.45	-0.17%	183,277
Sep 3, 2024	60.75	60.75	59.48	59.70	59.55	-2.29%	245,085
Aug 30, 2024	60.74	61.10	60.38	61.10	60.95	1.03%	152,085
Aug 29, 2024	60.69	61.10	60.45	60.48	60.33	-0.02%	141,398
Aug 28, 2024	60.81	60.81	60.12	60.49	60.34	-0.59%	208,064
Aug 27, 2024	60.62	60.88	60.51	60.85	60.70	0.18%	401,471
Aug 26, 2024	61.01	61.08	60.63	60.74	60.59	-0.28%	160,108
Aug 23, 2024	60.53	60.99	60.49	60.91	60.76	1.11%	345,265
Aug 22, 2024	60.93	60.96	60.11	60.24	60.09	-0.81%	193,989
Aug 21, 2024	60.53	60.83	60.41	60.73	60.58	0.53%	159,487
Aug 20, 2024	60.58	60.72	60.30	60.41	60.26	-0.26%	214,632
Aug 19, 2024	60.04	60.60	60.00	60.57	60.42	0.90%	192,525
Aug 16, 2024	59.65	60.10	59.65	60.03	59.88	0.30%	286,690
Aug 15, 2024	59.46	59.91	59.44	59.85	59.70	1.70%	188,570
Aug 14, 2024	58.78	58.92	58.50	58.85	58.70	0.39%	198,274
Aug 13, 2024	58.00	58.66	58.00	58.62	58.47	1.68%	443,489
Aug 12, 2024	57.87	57.96	57.50	57.65	57.50	-0.12%	213,251
Aug 9, 2024	57.41	57.82	57.25	57.72	57.57	0.54%	221,755
Aug 8, 2024	56.75	57.51	56.63	57.41	57.26	2.26%	231,850
Aug 7, 2024	57.19	57.52	56.06	56.14	56.00	-0.60%	263,400
Aug 6, 2024	56.23	57.31	56.07	56.48	56.34	0.79%	401,696
Aug 5, 2024	55.24	56.67	55.20	56.04	55.90	-2.89%	440,897
Aug 2, 2024	57.97	58.08	57.20	57.71	57.56	-2.07%	330,761
Aug 1, 2024	60.00	60.28	58.53	58.93	58.78	-1.59%	291,068
Jul 31, 2024	59.72	60.19	59.56	59.88	59.73	1.66%	212,277
Jul 30, 2024	59.38	59.43	58.56	58.90	58.75	-0.56%	193,354
Jul 29, 2024	59.44	59.50	59.05	59.23	59.08	0.05%	392,474
Jul 26, 2024	58.97	59.49	58.93	59.20	59.05	1.09%	184,264
Jul 25, 2024	58.74	59.49	58.39	58.56	58.41	-0.27%	225,941
Jul 24, 2024	59.57	59.59	58.65	58.72	58.57	-2.36%	486,626
Jul 23, 2024	60.19	60.41	60.07	60.14	59.99	-0.10%	279,365
Jul 22, 2024	59.93	60.22	59.76	60.20	60.05	1.11%	272,429
Jul 19, 2024	59.86	60.05	59.43	59.54	59.39	-0.58%	117,370
Jul 18, 2024	60.63	60.74	59.71	59.89	59.74	-0.83%	259,930
Jul 17, 2024	60.68	60.83	60.39	60.39	60.24	-1.56%	372,950
Jul 16, 2024	61.05	61.35	60.98	61.35	61.19	0.81%	232,055
Jul 15, 2024	60.89	61.20	60.66	60.86	60.71	0.43%	195,663
Jul 12, 2024	60.34	61.01	60.34	60.60	60.45	0.60%	194,551