DFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	64.74	66.14	64.74	65.71	65.71	0.91%	22,761
Dec 19, 2024	65.86	65.86	65.12	65.12	65.12	-0.17%	24,238
Dec 18, 2024	67.21	67.21	65.23	65.23	65.23	-2.77%	27,259
Dec 17, 2024	67.33	67.33	66.94	67.09	67.09	-0.93%	12,255
Dec 16, 2024	67.88	67.95	67.72	67.72	67.44	-0.13%	13,443
Dec 13, 2024	68.00	68.00	67.78	67.81	67.53	-0.44%	34,371
Dec 12, 2024	68.66	68.66	68.11	68.11	67.83	-0.55%	9,050
Dec 11, 2024	68.48	68.62	68.48	68.49	68.21	0.45%	3,575
Dec 10, 2024	68.52	68.52	68.16	68.18	67.90	-0.15%	7,274
Dec 9, 2024	68.80	68.85	68.28	68.28	68.00	-0.77%	5,685
Dec 6, 2024	68.81	68.84	68.73	68.81	68.53	0.29%	21,324
Dec 5, 2024	68.82	68.87	68.61	68.61	68.33	-0.28%	9,207
Dec 4, 2024	69.06	69.06	68.71	68.81	68.52	0.03%	8,786
Dec 3, 2024	68.83	68.86	68.71	68.79	68.50	-0.11%	7,988
Dec 2, 2024	68.76	68.90	68.75	68.86	68.58	0.05%	7,832
Nov 29, 2024	68.71	68.83	68.71	68.83	68.55	0.39%	412
Nov 27, 2024	68.90	68.90	68.56	68.56	68.28	-0.23%	13,455
Nov 26, 2024	68.37	68.72	68.37	68.72	68.44	0.35%	7,186
Nov 25, 2024	68.69	68.69	68.34	68.48	68.20	0.72%	441,607
Nov 22, 2024	67.66	68.00	67.66	67.99	67.71	0.61%	53,917
Nov 21, 2024	67.54	67.68	67.05	67.58	67.30	0.69%	32,512
Nov 20, 2024	66.81	67.14	66.57	67.12	66.85	0.09%	24,367
Nov 19, 2024	66.57	67.06	66.53	67.06	66.79	0.06%	14,621
Nov 18, 2024	66.94	67.10	66.94	67.02	66.75	0.40%	22,918
Nov 15, 2024	67.18	67.25	66.64	66.75	66.48	-1.32%	26,901
Nov 14, 2024	68.06	68.07	67.57	67.64	67.36	-0.66%	11,303
Nov 13, 2024	67.99	68.26	67.81	68.09	67.81	0.06%	17,585
Nov 12, 2024	68.38	68.42	67.85	68.05	67.77	-0.34%	23,099
Nov 11, 2024	68.39	68.44	68.24	68.28	68.00	0.19%	15,064
Nov 8, 2024	67.96	68.18	67.90	68.15	67.87	0.18%	7,353
Nov 7, 2024	67.90	68.14	67.89	68.03	67.75	0.37%	28,780
Nov 6, 2024	67.11	67.78	67.11	67.78	67.50	3.06%	15,707
Nov 5, 2024	65.29	65.78	65.26	65.77	65.50	1.06%	35,740
Nov 4, 2024	65.26	65.32	64.89	65.08	64.81	-0.18%	34,728
Nov 1, 2024	65.36	65.62	65.20	65.20	64.93	0.49%	26,548
Oct 31, 2024	65.48	65.48	64.88	64.88	64.61	-1.29%	14,776
Oct 30, 2024	65.83	66.06	65.72	65.73	65.46	0.09%	10,556
Oct 29, 2024	65.33	65.76	65.33	65.67	65.40	0.02%	17,583
Oct 28, 2024	65.74	65.76	65.62	65.66	65.39	0.38%	8,860
Oct 25, 2024	65.76	65.96	65.35	65.41	65.14	-0.18%	13,038
Oct 24, 2024	65.56	65.56	65.52	65.53	65.26	-0.12%	12,394
Oct 23, 2024	65.88	65.88	65.48	65.61	65.34	-0.61%	7,645
Oct 22, 2024	65.83	66.10	65.77	66.01	65.74	0.02%	8,155
Oct 21, 2024	66.37	66.38	65.85	66.00	65.73	-0.75%	5,824
Oct 18, 2024	66.41	66.54	66.38	66.50	66.23	0.16%	14,357
Oct 17, 2024	66.81	66.81	66.38	66.40	66.13	-0.04%	11,420
Oct 16, 2024	66.38	66.48	66.27	66.42	66.15	0.35%	16,027
Oct 15, 2024	66.58	66.65	66.16	66.19	65.92	-0.75%	26,558
Oct 14, 2024	66.44	66.72	66.44	66.69	66.42	0.63%	17,379
Oct 11, 2024	65.94	66.27	65.94	66.27	66.00	0.90%	9,327
Oct 10, 2024	65.68	65.81	65.61	65.68	65.41	-0.27%	11,971
Oct 9, 2024	65.43	65.86	65.43	65.86	65.59	0.80%	5,388
Oct 8, 2024	65.04	65.38	65.04	65.34	65.07	0.34%	2,740
Oct 7, 2024	65.44	65.52	65.07	65.12	64.85	-0.98%	6,741
Oct 4, 2024	65.71	65.77	65.48	65.77	65.50	0.94%	7,131
Oct 3, 2024	64.93	65.21	64.93	65.16	64.89	-0.28%	2,727
Oct 2, 2024	65.15	65.45	65.15	65.34	65.07	-0.03%	4,671
Oct 1, 2024	65.67	65.67	65.12	65.36	65.09	-0.25%	30,715
Sep 30, 2024	65.18	65.53	65.18	65.53	65.26	0.22%	7,572
Sep 27, 2024	65.62	65.73	65.38	65.38	65.11	0.17%	6,251
Sep 26, 2024	65.46	65.52	65.14	65.27	65.01	0.43%	5,730
Sep 25, 2024	65.27	65.38	64.96	64.99	64.72	-0.50%	4,924
Sep 24, 2024	65.32	65.40	65.27	65.31	65.05	-0.07%	8,972
Sep 23, 2024	65.22	65.36	65.21	65.36	65.09	0.46%	4,423
Sep 20, 2024	65.11	65.11	64.75	65.06	64.79	-0.20%	9,955
Sep 19, 2024	65.34	65.37	65.06	65.19	64.92	1.37%	13,073
Sep 18, 2024	64.37	64.58	64.31	64.31	64.05	-0.17%	10,787
Sep 17, 2024	64.67	64.67	64.27	64.42	64.16	-0.06%	3,262
Sep 16, 2024	64.30	64.46	64.10	64.46	64.03	0.61%	11,901
Sep 13, 2024	64.04	64.20	64.00	64.07	63.64	0.78%	7,658
Sep 12, 2024	63.01	63.60	63.01	63.57	63.15	0.79%	6,596
Sep 11, 2024	62.31	63.07	62.28	63.07	62.65	0.51%	4,870
Sep 10, 2024	62.73	62.79	62.67	62.75	62.33	0.04%	5,540
Sep 9, 2024	62.60	62.87	62.60	62.73	62.31	1.05%	25,670
Sep 6, 2024	62.95	63.05	62.04	62.08	61.66	-1.36%	33,083
Sep 5, 2024	63.24	63.24	62.82	62.93	62.51	-0.64%	11,906
Sep 4, 2024	63.56	63.56	63.21	63.34	62.92	-0.20%	8,756
Sep 3, 2024	64.20	64.20	63.30	63.47	63.05	-1.66%	15,932
Aug 30, 2024	63.98	64.54	63.97	64.54	64.11	1.14%	6,786
Aug 29, 2024	63.90	64.27	63.74	63.82	63.39	0.29%	8,878
Aug 28, 2024	63.76	63.89	63.34	63.63	63.20	-0.38%	10,122
Aug 27, 2024	63.85	63.92	63.80	63.87	63.45	-0.03%	5,520
Aug 26, 2024	63.98	64.01	63.89	63.89	63.47	-0.18%	7,635
Aug 23, 2024	63.74	64.03	63.60	64.01	63.58	1.18%	20,030
Aug 22, 2024	63.61	63.67	63.27	63.27	62.84	-0.60%	49,771
Aug 21, 2024	63.34	63.72	63.34	63.65	63.22	0.52%	8,086
Aug 20, 2024	63.51	63.51	63.27	63.32	62.90	-0.19%	8,589
Aug 19, 2024	63.31	63.44	63.19	63.44	63.02	0.62%	30,167
Aug 16, 2024	62.89	63.15	62.89	63.05	62.63	0.08%	1,135,648
Aug 15, 2024	62.78	63.11	62.77	63.00	62.58	1.51%	39,683
Aug 14, 2024	61.91	62.08	61.91	62.06	61.64	0.30%	2,078
Aug 13, 2024	61.32	61.95	61.32	61.87	61.46	0.97%	13,921
Aug 12, 2024	61.35	61.43	61.14	61.28	60.87	-0.25%	5,644
Aug 9, 2024	61.15	61.56	61.13	61.43	61.02	0.41%	11,114
Aug 8, 2024	60.58	61.28	60.58	61.18	60.77	1.92%	17,458
Aug 7, 2024	61.04	61.04	59.97	60.03	59.63	-0.56%	21,767
Aug 6, 2024	60.08	61.13	60.08	60.37	59.96	0.99%	24,084
Aug 5, 2024	59.83	60.13	59.63	59.78	59.37	-2.44%	14,148
Aug 2, 2024	61.64	61.64	60.80	61.27	60.86	-2.09%	20,247
Aug 1, 2024	63.61	63.62	62.49	62.58	62.16	-1.19%	8,174