DFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	68.45	68.45	67.57	67.66	67.66	-1.64%	6,374
Feb 20, 2025	68.93	68.93	68.50	68.79	68.79	-0.59%	12,568
Feb 19, 2025	68.85	69.20	68.79	69.20	69.20	0.41%	17,281
Feb 18, 2025	68.63	68.92	68.63	68.92	68.92	0.26%	49,279
Feb 14, 2025	68.85	68.94	68.71	68.74	68.74	-0.13%	16,373
Feb 13, 2025	68.48	68.83	68.34	68.83	68.83	0.92%	17,276
Feb 12, 2025	68.17	68.44	68.14	68.20	68.20	-0.67%	36,333
Feb 11, 2025	68.36	68.67	68.36	68.66	68.66	0.16%	10,478
Feb 10, 2025	68.44	68.56	68.37	68.55	68.55	0.50%	28,982
Feb 7, 2025	68.92	68.92	68.16	68.21	68.21	-0.87%	33,463
Feb 6, 2025	68.91	68.94	68.56	68.81	68.81	-0.10%	29,218
Feb 5, 2025	68.58	68.88	68.54	68.88	68.88	0.07%	31,911
Feb 4, 2025	68.36	68.90	68.36	68.83	68.83	0.47%	30,042
Feb 3, 2025	67.63	68.80	67.63	68.51	68.51	-0.22%	123,199
Jan 31, 2025	69.20	69.32	68.64	68.66	68.66	-0.48%	25,576
Jan 30, 2025	68.84	69.16	68.69	68.99	68.99	0.58%	10,034
Jan 29, 2025	68.65	68.84	68.42	68.59	68.59	-0.03%	17,011
Jan 28, 2025	68.74	68.84	68.42	68.61	68.61	-0.07%	25,729
Jan 27, 2025	68.17	68.66	68.09	68.66	68.66	-0.04%	23,391
Jan 24, 2025	68.78	68.82	68.60	68.69	68.69	-0.13%	22,314
Jan 23, 2025	68.42	68.78	68.33	68.78	68.78	0.60%	7,351
Jan 22, 2025	68.32	68.53	68.32	68.37	68.37	0.25%	12,789
Jan 21, 2025	67.99	68.24	67.99	68.20	68.20	1.05%	26,173
Jan 17, 2025	67.58	67.60	67.30	67.49	67.49	0.76%	20,731
Jan 16, 2025	66.61	67.10	66.61	66.98	66.98	0.30%	52,661
Jan 15, 2025	66.81	66.91	66.68	66.78	66.78	1.37%	24,127
Jan 14, 2025	65.69	65.89	65.56	65.88	65.88	0.49%	30,517
Jan 13, 2025	64.92	65.56	64.92	65.56	65.56	0.63%	17,746
Jan 10, 2025	65.76	65.76	65.06	65.15	65.15	-1.20%	46,428
Jan 8, 2025	65.95	65.95	65.53	65.94	65.94	0.14%	40,394
Jan 7, 2025	66.41	66.41	65.71	65.85	65.85	-0.38%	29,789
Jan 6, 2025	66.37	66.53	66.05	66.10	66.10	0.35%	27,512
Jan 3, 2025	65.57	65.95	65.56	65.87	65.87	1.00%	44,358
Jan 2, 2025	65.91	65.91	65.00	65.22	65.22	-0.11%	44,529
Dec 31, 2024	65.56	65.57	65.16	65.29	65.29	-0.03%	19,461
Dec 30, 2024	65.14	65.55	64.89	65.31	65.31	-1.00%	11,870
Dec 27, 2024	66.29	66.35	65.62	65.97	65.97	-0.84%	22,071
Dec 26, 2024	66.28	66.60	66.28	66.53	66.53	0.09%	18,537
Dec 24, 2024	65.89	66.47	65.88	66.47	66.47	0.90%	13,271
Dec 23, 2024	65.42	65.91	65.27	65.88	65.88	0.26%	20,749
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