Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 58.02 | 0.20 | 0.35% | 57.74 | 58.04 | 57.64 | 182,478 |
| Jun 07 2024 | 57.82 | -0.08 | -0.14% | 57.82 | 58.1038 | 57.68 | 248,488 |
| Jun 06 2024 | 57.90 | -0.05 | -0.09% | 58.00 | 58.039 | 57.76 | 227,994 |
| Jun 05 2024 | 57.95 | 0.71 | 1.24% | 57.51 | 57.95 | 57.3599 | 240,342 |
| Jun 04 2024 | 57.24 | -0.01 | -0.02% | 57.14 | 57.3399 | 56.92 | 171,482 |
| Jun 03 2024 | 57.25 | 0.03 | 0.05% | 57.45 | 57.45 | 56.74 | 367,525 |
| May 31 2024 | 57.22 | 0.43 | 0.76% | 56.93 | 57.25 | 56.2901 | 349,205 |
| May 30 2024 | 56.79 | -0.33 | -0.58% | 56.96 | 57.079 | 56.67 | 426,795 |
| May 29 2024 | 57.12 | -0.48 | -0.83% | 57.09 | 57.3087 | 57.09 | 214,628 |
| May 28 2024 | 57.60 | 0.01 | 0.02% | 57.73 | 57.73 | 57.28 | 166,012 |
| May 24 2024 | 57.59 | 0.40 | 0.70% | 57.39 | 57.65 | 57.285 | 286,283 |
| May 23 2024 | 57.19 | -0.44 | -0.76% | 57.99 | 57.99 | 57.0301 | 274,494 |
| May 22 2024 | 57.63 | -0.15 | -0.26% | 57.75 | 57.79 | 57.39 | 257,438 |
| May 21 2024 | 57.78 | 0.07 | 0.12% | 57.59 | 57.81 | 57.585 | 251,354 |
| May 20 2024 | 57.71 | 0.09 | 0.16% | 57.65 | 57.84 | 57.64 | 193,436 |
| May 17 2024 | 57.62 | 0.13 | 0.23% | 57.60 | 57.62 | 57.43 | 227,725 |
| May 16 2024 | 57.49 | -0.20 | -0.35% | 57.70 | 57.8291 | 57.49 | 204,098 |
| May 15 2024 | 57.69 | 0.69 | 1.21% | 57.29 | 57.72 | 57.2054 | 217,644 |
| May 14 2024 | 57.00 | 0.28 | 0.49% | 56.72 | 57.04 | 56.69 | 649,512 |
| May 13 2024 | 56.72 | 0.04 | 0.07% | 56.91 | 56.91 | 56.64 | 202,786 |
| May 10 2024 | 56.68 | 0.01 | 0.02% | 56.80 | 56.90 | 56.58 | 236,368 |
| May 09 2024 | 56.67 | 0.33 | 0.58% | 56.37 | 56.67 | 56.285 | 205,142 |
| May 08 2024 | 56.345 | -0.02 | -0.03% | 56.13 | 56.38 | 56.13 | 243,664 |
| May 07 2024 | 56.36 | 0.08 | 0.14% | 56.37 | 56.5099 | 56.28 | 220,373 |
| May 06 2024 | 56.28 | 0.62 | 1.11% | 55.93 | 56.31 | 55.93 | 224,194 |
| May 03 2024 | 55.66 | 0.66 | 1.20% | 55.77 | 55.80 | 55.43 | 244,727 |
| May 02 2024 | 55.00 | 0.52 | 0.95% | 54.92 | 55.11 | 54.40 | 192,654 |
| May 01 2024 | 54.48 | -0.19 | -0.35% | 54.54 | 55.34 | 54.40 | 233,015 |
| Apr 30 2024 | 54.67 | -0.89 | -1.60% | 55.38 | 55.45 | 54.64 | 175,953 |
| Apr 29 2024 | 55.56 | 0.20 | 0.36% | 55.55 | 55.60 | 55.25 | 203,537 |
| Apr 26 2024 | 55.36 | 0.52 | 0.95% | 55.18 | 55.51 | 55.12 | 262,253 |
| Apr 25 2024 | 54.84 | -0.22 | -0.40% | 54.31 | 54.91 | 54.18 | 487,082 |
| Apr 24 2024 | 55.06 | 0.04 | 0.07% | 55.18 | 55.26 | 54.77 | 403,897 |
| Apr 23 2024 | 55.02 | 0.64 | 1.18% | 54.56 | 55.11 | 54.56 | 249,337 |
| Apr 22 2024 | 54.38 | 0.55 | 1.02% | 54.17 | 54.66 | 53.91 | 214,104 |
| Apr 19 2024 | 53.83 | -0.45 | -0.83% | 54.23 | 54.40 | 53.72 | 257,854 |
| Apr 18 2024 | 54.28 | -0.15 | -0.28% | 54.58 | 54.83 | 54.2101 | 1,100,370 |
| Apr 17 2024 | 54.43 | -0.28 | -0.51% | 55.04 | 55.0484 | 54.31 | 280,771 |
| Apr 16 2024 | 54.71 | -0.12 | -0.22% | 54.91 | 55.04 | 54.61 | 377,156 |
| Apr 15 2024 | 54.83 | -0.70 | -1.26% | 56.03 | 56.03 | 54.80 | 206,148 |
| Apr 12 2024 | 55.53 | -0.88 | -1.56% | 56.01 | 56.13 | 55.39 | 169,736 |
| Apr 11 2024 | 56.41 | 0.42 | 0.75% | 56.17 | 56.525 | 55.7521 | 176,457 |
| Apr 10 2024 | 55.99 | -0.54 | -0.96% | 55.83 | 56.20 | 55.76 | 213,586 |
| Apr 09 2024 | 56.53 | 0.02 | 0.04% | 56.64 | 56.70 | 56.03 | 214,368 |
| Apr 08 2024 | 56.51 | 0.04 | 0.07% | 56.58 | 56.6513 | 56.445 | 188,320 |
| Apr 05 2024 | 56.47 | 0.62 | 1.11% | 56.04 | 56.67 | 56.0194 | 218,259 |
| Apr 04 2024 | 55.85 | -0.69 | -1.22% | 56.98 | 57.0416 | 55.8413 | 189,915 |
| Apr 03 2024 | 56.54 | 0.08 | 0.14% | 56.36 | 56.73 | 56.36 | 397,907 |
| Apr 02 2024 | 56.46 | -0.45 | -0.79% | 56.38 | 56.485 | 56.23 | 286,188 |
| Apr 01 2024 | 56.91 | -0.07 | -0.12% | 57.08 | 57.105 | 56.75 | 315,494 |
| Mar 28 2024 | 56.98 | 0.02 | 0.04% | 56.96 | 57.15 | 56.96 | 248,451 |
| Mar 27 2024 | 56.96 | 0.44 | 0.78% | 56.81 | 56.98 | 56.60 | 169,859 |
| Mar 26 2024 | 56.52 | -0.06 | -0.11% | 56.76 | 56.81 | 56.48 | 257,500 |
| Mar 25 2024 | 56.58 | -0.17 | -0.30% | 56.54 | 56.73 | 56.54 | 243,437 |
| Mar 22 2024 | 56.75 | -0.13 | -0.23% | 56.87 | 56.8779 | 56.6919 | 284,070 |
| Mar 21 2024 | 56.88 | 0.22 | 0.39% | 56.99 | 57.065 | 56.86 | 268,034 |
| Mar 20 2024 | 56.66 | 0.57 | 1.02% | 56.10 | 56.678 | 56.02 | 273,316 |
| Mar 19 2024 | 56.09 | 0.20 | 0.36% | 55.63 | 56.095 | 55.56 | 202,663 |
| Mar 18 2024 | 55.89 | 0.31 | 0.56% | 55.95 | 56.1376 | 55.83 | 210,708 |
| Mar 15 2024 | 55.58 | -0.31 | -0.55% | 55.52 | 55.76 | 55.425 | 201,801 |
| Mar 14 2024 | 55.89 | -0.22 | -0.39% | 56.25 | 56.25 | 55.59 | 353,454 |
| Mar 13 2024 | 56.11 | -0.06 | -0.11% | 56.18 | 56.238 | 55.96 | 227,608 |
