Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DFSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 46.93 | 0.08 | 0.16% | 46.89 | 46.93 | 46.8701 | 347,134 |
| May 30 2024 | 46.855 | 0.04 | 0.10% | 46.85 | 46.86 | 46.83 | 279,277 |
| May 29 2024 | 46.81 | -0.03 | -0.06% | 46.85 | 46.85 | 46.80 | 241,505 |
| May 28 2024 | 46.84 | -0.04 | -0.07% | 46.90 | 46.90 | 46.835 | 94,117 |
| May 24 2024 | 46.875 | 0.03 | 0.07% | 46.87 | 46.88 | 46.83 | 264,926 |
| May 23 2024 | 46.84 | -0.03 | -0.06% | 46.92 | 46.92 | 46.82 | 387,935 |
| May 22 2024 | 46.87 | -0.02 | -0.04% | 46.85 | 47.00 | 46.85 | 489,759 |
| May 21 2024 | 46.89 | -0.19 | -0.40% | 46.87 | 46.91 | 46.865 | 376,849 |
| May 20 2024 | 47.08 | -0.01 | -0.02% | 47.11 | 47.12 | 47.0655 | 276,090 |
| May 17 2024 | 47.09 | 0.02 | 0.04% | 47.05 | 47.0958 | 47.05 | 237,871 |
| May 16 2024 | 47.07 | -0.05 | -0.10% | 47.10 | 47.14 | 47.07 | 299,042 |
| May 15 2024 | 47.115 | 0.09 | 0.20% | 47.13 | 47.13 | 47.07 | 244,674 |
| May 14 2024 | 47.02 | 0.03 | 0.05% | 47.04 | 47.04 | 47.00 | 207,740 |
| May 13 2024 | 46.995 | 0.02 | 0.05% | 47.01 | 47.02 | 46.99 | 238,792 |
| May 10 2024 | 46.97 | -0.03 | -0.07% | 47.00 | 47.00 | 46.96 | 174,759 |
| May 09 2024 | 47.0025 | 0.01 | 0.03% | 46.97 | 47.02 | 46.97 | 243,893 |
| May 08 2024 | 46.99 | -0.01 | -0.02% | 47.00 | 47.035 | 46.97 | 232,345 |
| May 07 2024 | 47.00 | 0.03 | 0.06% | 46.99 | 47.025 | 46.99 | 1,040,147 |
| May 06 2024 | 46.97 | 0.00 | 0.00% | 46.96 | 46.98 | 46.96 | 206,966 |
| May 03 2024 | 46.97 | 0.10 | 0.21% | 46.96 | 46.97 | 46.92 | 340,604 |
| May 02 2024 | 46.87 | 0.07 | 0.15% | 46.81 | 46.89 | 46.81 | 206,370 |
| May 01 2024 | 46.80 | 0.05 | 0.11% | 46.79 | 46.85 | 46.7537 | 202,742 |
| Apr 30 2024 | 46.75 | -0.02 | -0.04% | 46.79 | 46.79 | 46.7401 | 211,581 |
| Apr 29 2024 | 46.77 | 0.02 | 0.04% | 46.78 | 46.79 | 46.7535 | 243,145 |
| Apr 26 2024 | 46.75 | 0.02 | 0.05% | 46.68 | 46.7589 | 46.68 | 276,815 |
| Apr 25 2024 | 46.725 | -0.02 | -0.03% | 46.6813 | 46.74 | 46.68 | 266,744 |
| Apr 24 2024 | 46.74 | -0.02 | -0.04% | 46.80 | 46.80 | 46.7201 | 322,401 |
| Apr 23 2024 | 46.76 | 0.01 | 0.02% | 46.74 | 46.81 | 46.72 | 262,540 |
| Apr 22 2024 | 46.75 | 0.04 | 0.09% | 46.69 | 46.75 | 46.69 | 203,243 |
| Apr 19 2024 | 46.71 | 0.04 | 0.09% | 46.74 | 46.74 | 46.68 | 1,537,158 |
| Apr 18 2024 | 46.67 | -0.04 | -0.09% | 46.72 | 46.73 | 46.6639 | 910,468 |
| Apr 17 2024 | 46.71 | 0.07 | 0.15% | 46.73 | 46.735 | 46.67 | 252,723 |
| Apr 16 2024 | 46.64 | -0.21 | -0.45% | 46.67 | 46.67 | 46.6127 | 300,157 |
| Apr 15 2024 | 46.85 | -0.08 | -0.16% | 46.89 | 46.89 | 46.82 | 236,938 |
| Apr 12 2024 | 46.925 | 0.03 | 0.07% | 46.94 | 46.94 | 46.89 | 278,844 |
| Apr 11 2024 | 46.89 | 0.02 | 0.03% | 46.92 | 46.92 | 46.83 | 352,032 |
| Apr 10 2024 | 46.875 | -0.16 | -0.33% | 46.97 | 46.97 | 46.85 | 483,078 |
| Apr 09 2024 | 47.03 | 0.06 | 0.14% | 47.02 | 47.04 | 47.00 | 218,635 |
| Apr 08 2024 | 46.965 | -0.02 | -0.04% | 46.98 | 46.99 | 46.96 | 203,761 |
| Apr 05 2024 | 46.985 | -0.04 | -0.07% | 47.00 | 47.015 | 46.98 | 328,998 |
| Apr 04 2024 | 47.02 | 0.01 | 0.02% | 47.01 | 47.03 | 46.99 | 242,242 |
| Apr 03 2024 | 47.01 | 0.02 | 0.04% | 47.00 | 47.01 | 46.9557 | 253,036 |
| Apr 02 2024 | 46.99 | 0.00 | 0.00% | 46.99 | 47.00 | 46.95 | 427,151 |
| Apr 01 2024 | 46.99 | -0.05 | -0.11% | 47.04 | 47.04 | 46.965 | 310,982 |
| Mar 28 2024 | 47.04 | -0.01 | -0.02% | 47.06 | 47.06 | 47.0102 | 583,922 |
| Mar 27 2024 | 47.05 | 0.06 | 0.13% | 47.04 | 47.05 | 47.00 | 220,934 |
| Mar 26 2024 | 46.99 | -0.01 | -0.02% | 46.96 | 47.0181 | 46.96 | 271,955 |
| Mar 25 2024 | 47.00 | -0.03 | -0.06% | 47.00 | 47.0099 | 46.98 | 299,492 |
| Mar 22 2024 | 47.03 | 0.06 | 0.13% | 47.01 | 47.04 | 46.98 | 421,933 |
| Mar 21 2024 | 46.97 | 0.01 | 0.02% | 47.00 | 47.00 | 46.96 | 222,608 |
| Mar 20 2024 | 46.96 | 0.07 | 0.15% | 46.92 | 46.98 | 46.88 | 1,094,648 |
| Mar 19 2024 | 46.89 | -0.17 | -0.36% | 46.92 | 46.93 | 46.8871 | 217,471 |
| Mar 18 2024 | 47.06 | -0.02 | -0.04% | 47.05 | 47.07 | 47.03 | 198,438 |
| Mar 15 2024 | 47.08 | -0.10 | -0.21% | 47.09 | 47.09 | 47.035 | 346,074 |
| Mar 14 2024 | 47.18 | 0.06 | 0.13% | 47.10 | 47.18 | 47.05 | 293,198 |
| Mar 13 2024 | 47.12 | 0.01 | 0.02% | 47.11 | 47.13 | 47.08 | 369,065 |
| Mar 12 2024 | 47.11 | -0.02 | -0.04% | 47.12 | 47.17 | 47.10 | 266,751 |
| Mar 11 2024 | 47.13 | -0.06 | -0.13% | 47.13 | 47.17 | 47.13 | 208,989 |
| Mar 08 2024 | 47.19 | 0.09 | 0.19% | 47.13 | 47.19 | 47.1238 | 311,087 |
| Mar 07 2024 | 47.10 | 0.04 | 0.08% | 47.10 | 47.13 | 47.07 | 222,452 |
| Mar 06 2024 | 47.06 | 0.01 | 0.02% | 47.09 | 47.10 | 47.06 | 205,751 |
| Mar 05 2024 | 47.05 | 0.03 | 0.06% | 47.00 | 47.08 | 47.00 | 322,421 |
| Mar 04 2024 | 47.02 | -0.01 | -0.02% | 47.00 | 47.02 | 46.98 | 246,456 |
