DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	62.18	62.21	61.75	61.98	61.77	0.39%	160,375
Sep 25, 2024	61.90	61.93	61.61	61.74	61.53	-0.27%	506,915
Sep 24, 2024	61.84	61.91	61.52	61.91	61.70	0.34%	234,614
Sep 23, 2024	61.73	61.76	61.57	61.70	61.49	0.26%	233,854
Sep 20, 2024	61.55	61.70	61.27	61.54	61.33	-0.34%	236,111
Sep 19, 2024	61.69	61.92	61.45	61.75	61.54	1.80%	412,193
Sep 18, 2024	60.90	61.31	60.61	60.66	60.45	-0.26%	258,139
Sep 17, 2024	61.00	61.16	60.57	60.82	60.61	-0.15%	292,944
Sep 16, 2024	60.69	60.91	60.57	60.91	60.54	0.23%	249,633
Sep 13, 2024	60.50	60.86	60.50	60.77	60.41	0.70%	182,729
Sep 12, 2024	59.95	60.41	59.69	60.35	59.99	0.89%	213,037
Sep 11, 2024	59.22	59.92	58.29	59.82	59.46	1.03%	208,015
Sep 10, 2024	59.25	59.28	58.68	59.21	58.85	0.25%	176,013
Sep 9, 2024	58.85	59.20	58.65	59.06	58.71	1.18%	231,804
Sep 6, 2024	59.50	59.65	58.33	58.37	58.02	-1.85%	244,917
Sep 5, 2024	59.60	59.87	59.18	59.47	59.11	-0.22%	253,949
Sep 4, 2024	59.51	59.98	59.45	59.60	59.24	-0.17%	183,277
Sep 3, 2024	60.75	60.75	59.48	59.70	59.34	-2.29%	245,085
Aug 30, 2024	60.74	61.10	60.38	61.10	60.73	1.03%	152,085
Aug 29, 2024	60.69	61.10	60.45	60.48	60.12	-0.02%	141,398
Aug 28, 2024	60.81	60.81	60.12	60.49	60.13	-0.59%	208,064
Aug 27, 2024	60.62	60.88	60.51	60.85	60.49	0.18%	401,471