Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 25.46 | -0.01 | -0.04% | 25.46 | 25.49 | 25.35 | 1,280,411 |
| Jun 18 2024 | 25.47 | -0.14 | -0.55% | 25.38 | 25.475 | 25.34 | 577,098 |
| Jun 17 2024 | 25.61 | 0.09 | 0.35% | 25.49 | 25.62 | 25.41 | 471,936 |
| Jun 14 2024 | 25.52 | -0.13 | -0.51% | 25.50 | 25.525 | 25.3682 | 407,754 |
| Jun 13 2024 | 25.65 | -0.30 | -1.16% | 25.77 | 25.8069 | 25.56 | 315,590 |
| Jun 12 2024 | 25.95 | 0.25 | 0.97% | 26.04 | 26.11 | 25.90 | 481,450 |
| Jun 11 2024 | 25.70 | -0.23 | -0.89% | 25.66 | 25.74 | 25.59 | 312,629 |
| Jun 10 2024 | 25.93 | 0.09 | 0.35% | 25.76 | 25.95 | 25.745 | 1,113,402 |
| Jun 07 2024 | 25.84 | -0.30 | -1.15% | 25.9201 | 26.00 | 25.82 | 695,969 |
| Jun 06 2024 | 26.14 | 0.10 | 0.38% | 26.10 | 26.14 | 26.04 | 801,123 |
| Jun 05 2024 | 26.04 | 0.15 | 0.58% | 26.01 | 26.06 | 25.87 | 681,022 |
| Jun 04 2024 | 25.89 | -0.23 | -0.88% | 25.87 | 25.915 | 25.775 | 371,772 |
| Jun 03 2024 | 26.12 | 0.10 | 0.38% | 26.19 | 26.19 | 25.995 | 473,207 |
| May 31 2024 | 26.02 | 0.12 | 0.46% | 25.99 | 26.02 | 25.82 | 332,496 |
| May 30 2024 | 25.90 | 0.17 | 0.66% | 25.82 | 25.958 | 25.81 | 481,226 |
| May 29 2024 | 25.73 | -0.41 | -1.57% | 25.84 | 25.84 | 25.73 | 304,885 |
| May 28 2024 | 26.14 | 0.05 | 0.19% | 26.19 | 26.24 | 26.05 | 309,115 |
| May 24 2024 | 26.09 | 0.19 | 0.73% | 26.00 | 26.13 | 26.00 | 261,807 |
| May 23 2024 | 25.90 | -0.16 | -0.61% | 26.20 | 26.2197 | 25.845 | 367,098 |
| May 22 2024 | 26.06 | -0.22 | -0.84% | 26.15 | 26.1623 | 26.00 | 357,414 |
| May 21 2024 | 26.28 | -0.07 | -0.27% | 26.28 | 26.30 | 26.23 | 332,536 |
| May 20 2024 | 26.35 | -0.01 | -0.04% | 26.36 | 26.405 | 26.31 | 389,903 |
| May 17 2024 | 26.36 | 0.15 | 0.57% | 26.29 | 26.36 | 26.2119 | 324,924 |
| May 16 2024 | 26.21 | -0.08 | -0.30% | 26.22 | 26.27 | 26.19 | 308,965 |
| May 15 2024 | 26.29 | 0.23 | 0.88% | 26.14 | 26.295 | 26.09 | 326,414 |
| May 14 2024 | 26.06 | 0.17 | 0.66% | 25.94 | 26.06 | 25.94 | 420,348 |
| May 13 2024 | 25.89 | 0.06 | 0.23% | 25.86 | 25.95 | 25.8501 | 304,772 |
| May 10 2024 | 25.83 | 0.02 | 0.08% | 25.88 | 25.93 | 25.8199 | 451,783 |
| May 09 2024 | 25.81 | 0.17 | 0.66% | 25.61 | 25.825 | 25.61 | 560,964 |
| May 08 2024 | 25.64 | -0.03 | -0.12% | 25.53 | 25.64 | 25.52 | 494,256 |
| May 07 2024 | 25.67 | -0.03 | -0.12% | 25.70 | 25.72 | 25.6139 | 692,004 |
| May 06 2024 | 25.70 | 0.14 | 0.55% | 25.65 | 25.705 | 25.61 | 437,451 |
| May 03 2024 | 25.56 | 0.19 | 0.75% | 25.58 | 25.59 | 25.43 | 594,791 |
| May 02 2024 | 25.37 | 0.41 | 1.64% | 25.22 | 25.41 | 25.12 | 505,138 |
| May 01 2024 | 24.96 | -0.01 | -0.04% | 24.95 | 25.235 | 24.91 | 451,042 |
| Apr 30 2024 | 24.97 | -0.39 | -1.54% | 25.22 | 25.245 | 24.97 | 272,690 |
| Apr 29 2024 | 25.36 | 0.21 | 0.83% | 25.29 | 25.375 | 25.2399 | 368,998 |
| Apr 26 2024 | 25.15 | 0.19 | 0.76% | 25.09 | 25.19 | 25.0731 | 304,737 |
| Apr 25 2024 | 24.96 | -0.03 | -0.12% | 24.70 | 24.99 | 24.69 | 318,887 |
| Apr 24 2024 | 24.99 | -0.02 | -0.08% | 24.99 | 25.06 | 24.89 | 395,990 |
| Apr 23 2024 | 25.01 | 0.19 | 0.77% | 24.85 | 25.04 | 24.82 | 393,802 |
| Apr 22 2024 | 24.82 | 0.21 | 0.85% | 24.65 | 24.88 | 24.6312 | 350,619 |
| Apr 19 2024 | 24.61 | -0.03 | -0.10% | 24.63 | 24.69 | 24.55 | 733,040 |
| Apr 18 2024 | 24.635 | 0.02 | 0.06% | 24.65 | 24.775 | 24.58 | 730,666 |
| Apr 17 2024 | 24.62 | 0.05 | 0.20% | 24.69 | 24.73 | 24.515 | 741,423 |
| Apr 16 2024 | 24.57 | -0.29 | -1.17% | 24.62 | 24.66 | 24.49 | 678,608 |
| Apr 15 2024 | 24.86 | -0.12 | -0.48% | 25.16 | 25.1886 | 24.8226 | 524,069 |
| Apr 12 2024 | 24.98 | -0.42 | -1.65% | 25.18 | 25.24 | 24.9412 | 407,486 |
| Apr 11 2024 | 25.40 | 0.09 | 0.36% | 25.39 | 25.425 | 25.18 | 696,046 |
| Apr 10 2024 | 25.31 | -0.34 | -1.33% | 25.34 | 25.41 | 25.2234 | 559,024 |
| Apr 09 2024 | 25.65 | 0.05 | 0.20% | 25.72 | 25.74 | 25.545 | 303,898 |
| Apr 08 2024 | 25.60 | 0.15 | 0.59% | 25.57 | 25.63 | 25.55 | 383,593 |
| Apr 05 2024 | 25.45 | 0.10 | 0.39% | 25.36 | 25.49 | 25.295 | 369,667 |
| Apr 04 2024 | 25.35 | -0.17 | -0.67% | 25.71 | 25.71 | 25.34 | 406,392 |
| Apr 03 2024 | 25.52 | 0.17 | 0.67% | 25.34 | 25.55 | 25.335 | 436,211 |
| Apr 02 2024 | 25.35 | -0.07 | -0.28% | 25.38 | 25.38 | 25.2937 | 593,357 |
| Apr 01 2024 | 25.42 | -0.02 | -0.08% | 25.41 | 25.62 | 25.3665 | 637,656 |
| Mar 28 2024 | 25.44 | -0.01 | -0.04% | 25.53 | 25.53 | 25.38 | 422,915 |
| Mar 27 2024 | 25.45 | 0.15 | 0.61% | 25.33 | 25.46 | 25.31 | 483,713 |
| Mar 26 2024 | 25.295 | -0.01 | -0.02% | 25.39 | 25.39 | 25.29 | 337,343 |
| Mar 25 2024 | 25.30 | 0.01 | 0.04% | 25.27 | 25.35 | 25.26 | 406,551 |
