Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 30.715 | -0.46 | -1.46% | 31.025 | 31.095 | 30.49 | 5,352 |
| Jun 20 2024 | 31.17 | 0.16 | 0.52% | 31.17 | 31.2375 | 30.675 | 12,550 |
| Jun 19 2024 | 31.01 | 0.22 | 0.70% | 31.015 | 31.185 | 30.9425 | 3,021 |
| Jun 18 2024 | 30.795 | 0.41 | 1.33% | 30.725 | 30.8625 | 30.6075 | 10,156 |
| Jun 17 2024 | 30.39 | 0.37 | 1.22% | 30.195 | 30.39 | 29.95 | 33,880 |
| Jun 14 2024 | 30.025 | -0.68 | -2.20% | 30.555 | 30.7125 | 29.735 | 15,469 |
| Jun 13 2024 | 30.70 | -0.57 | -1.82% | 31.155 | 31.2525 | 30.64 | 19,535 |
| Jun 12 2024 | 31.27 | 0.28 | 0.91% | 30.935 | 31.3525 | 30.8675 | 4,661 |
| Jun 11 2024 | 30.9875 | -0.18 | -0.59% | 31.32 | 31.32 | 30.6875 | 10,146 |
| Jun 10 2024 | 31.17 | -0.23 | -0.74% | 31.365 | 31.365 | 30.99 | 14,570 |
| Jun 07 2024 | 31.4025 | -0.06 | -0.20% | 31.46 | 31.5175 | 31.1625 | 7,302 |
| Jun 06 2024 | 31.465 | 0.19 | 0.61% | 31.52 | 31.5975 | 31.235 | 7,923 |
| Jun 05 2024 | 31.275 | 0.12 | 0.39% | 31.235 | 31.515 | 31.1825 | 4,872 |
| Jun 04 2024 | 31.155 | -0.24 | -0.75% | 31.355 | 31.4825 | 31.0575 | 2,353 |
| Jun 03 2024 | 31.39 | -0.08 | -0.25% | 31.775 | 32.16 | 31.3825 | 39,586 |
| May 31 2024 | 31.4675 | 0.20 | 0.65% | 31.155 | 31.8675 | 31.10 | 4,156 |
| May 30 2024 | 31.265 | 0.20 | 0.64% | 31.00 | 31.3125 | 30.945 | 10,045 |
| May 29 2024 | 31.065 | -0.69 | -2.16% | 31.335 | 31.43 | 31.015 | 30,323 |
| May 28 2024 | 31.75 | 0.00 | 0.00% | 32.005 | 32.27 | 31.5875 | 47,179 |
| May 24 2024 | 31.75 | 0.14 | 0.43% | 31.435 | 33.2725 | 31.435 | 15,214 |
| May 23 2024 | 31.615 | 0.19 | 0.62% | 31.61 | 35.735 | 31.5075 | 24,386 |
| May 22 2024 | 31.42 | -0.27 | -0.84% | 31.54 | 35.75 | 31.41 | 8,216 |
| May 21 2024 | 31.6875 | 0.19 | 0.60% | 31.525 | 35.7475 | 31.38 | 16,087 |
| May 20 2024 | 31.4975 | 0.16 | 0.51% | 31.40 | 35.74 | 31.3525 | 4,086 |
| May 17 2024 | 31.3375 | -0.09 | -0.29% | 31.125 | 31.34 | 31.0825 | 20,249 |
| May 16 2024 | 31.4275 | 0.17 | 0.54% | 31.505 | 35.5425 | 31.11 | 20,462 |
| May 15 2024 | 31.2575 | 0.37 | 1.21% | 30.935 | 35.515 | 30.895 | 27,501 |
| May 14 2024 | 30.885 | 0.04 | 0.11% | 31.01 | 35.3275 | 30.5925 | 31,240 |
| May 13 2024 | 30.85 | -0.19 | -0.61% | 31.00 | 31.00 | 30.7475 | 25,893 |
| May 10 2024 | 31.04 | 0.18 | 0.57% | 31.105 | 35.515 | 30.9125 | 15,801 |
| May 09 2024 | 30.865 | 0.25 | 0.83% | 30.64 | 35.31 | 30.325 | 1,371 |
| May 08 2024 | 30.61 | -0.11 | -0.37% | 30.575 | 30.8275 | 30.32 | 10,282 |
| May 07 2024 | 30.7225 | 0.33 | 1.09% | 30.92 | 31.0575 | 30.5775 | 64,745 |
| May 03 2024 | 30.39 | 0.38 | 1.25% | 30.175 | 30.7225 | 30.07 | 34,104 |
| May 02 2024 | 30.015 | 0.17 | 0.56% | 30.00 | 30.5575 | 29.78 | 6,262 |
| May 01 2024 | 29.8475 | -0.21 | -0.69% | 30.055 | 30.3025 | 29.705 | 3,517 |
| Apr 30 2024 | 30.055 | -0.26 | -0.87% | 30.285 | 30.58 | 30.025 | 14,038 |
| Apr 29 2024 | 30.3175 | 0.25 | 0.82% | 30.11 | 30.365 | 30.08 | 10,689 |
| Apr 26 2024 | 30.07 | 0.20 | 0.67% | 30.05 | 30.095 | 29.6975 | 11,450 |
| Apr 25 2024 | 29.87 | -0.04 | -0.14% | 29.92 | 30.075 | 29.1775 | 5,972 |
| Apr 24 2024 | 29.9125 | 0.01 | 0.04% | 30.005 | 30.1625 | 29.8575 | 7,890 |
| Apr 23 2024 | 29.90 | 0.71 | 2.42% | 29.485 | 29.985 | 29.29 | 20,651 |
| Apr 22 2024 | 29.1925 | -0.03 | -0.09% | 29.32 | 29.7625 | 29.0675 | 10,606 |
| Apr 19 2024 | 29.22 | -0.01 | -0.04% | 28.905 | 29.7275 | 28.89 | 144,786 |
| Apr 18 2024 | 29.2325 | -0.09 | -0.31% | 29.365 | 29.7025 | 28.89 | 22,961 |
| Apr 17 2024 | 29.3225 | 0.06 | 0.21% | 29.58 | 29.58 | 29.24 | 43,400 |
| Apr 16 2024 | 29.26 | -0.39 | -1.30% | 29.30 | 29.775 | 29.1625 | 14,128 |
| Apr 15 2024 | 29.645 | -0.15 | -0.50% | 29.89 | 30.1075 | 29.505 | 12,109 |
| Apr 12 2024 | 29.7925 | 0.22 | 0.74% | 29.70 | 29.9625 | 29.61 | 33,439 |
| Apr 11 2024 | 29.5725 | 0.07 | 0.23% | 29.645 | 29.885 | 29.22 | 6,578 |
| Apr 10 2024 | 29.505 | -0.37 | -1.25% | 29.845 | 29.975 | 29.1075 | 10,241 |
| Apr 09 2024 | 29.8775 | -0.92 | -2.97% | 30.71 | 30.865 | 29.6275 | 85,317 |
| Apr 08 2024 | 30.7925 | 0.32 | 1.06% | 30.485 | 30.9225 | 30.3825 | 13,205 |
| Apr 05 2024 | 30.47 | -0.26 | -0.85% | 30.54 | 30.54 | 30.0825 | 18,660 |
| Apr 04 2024 | 30.73 | 0.10 | 0.33% | 30.705 | 30.98 | 30.4625 | 29,136 |
| Apr 03 2024 | 30.63 | -0.03 | -0.10% | 30.475 | 30.6675 | 30.15 | 20,690 |
| Apr 02 2024 | 30.66 | -0.10 | -0.31% | 31.00 | 31.00 | 30.33 | 32,456 |
| Mar 28 2024 | 30.755 | -0.08 | -0.26% | 30.825 | 30.96 | 30.595 | 40,861 |
| Mar 27 2024 | 30.835 | 0.20 | 0.64% | 30.765 | 31.13 | 30.71 | 20,921 |
| Mar 26 2024 | 30.64 | 0.01 | 0.02% | 30.69 | 30.97 | 30.60 | 31,611 |
| Mar 25 2024 | 30.6325 | 0.73 | 2.45% | 30.225 | 30.7675 | 30.1675 | 44,332 |
