Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 27.00 | -0.25 | -0.92% | 27.26 | 27.26 | 26.93 | 712,618 |
| Jul 17 2024 | 27.25 | -0.36 | -1.30% | 27.34 | 27.37 | 27.2241 | 585,594 |
| Jul 16 2024 | 27.61 | 0.18 | 0.66% | 27.46 | 27.61 | 27.4433 | 461,058 |
| Jul 15 2024 | 27.43 | -0.23 | -0.83% | 27.56 | 27.565 | 27.4119 | 733,602 |
| Jul 12 2024 | 27.66 | 0.05 | 0.18% | 27.66 | 27.75 | 27.655 | 805,713 |
| Jul 11 2024 | 27.61 | 0.18 | 0.66% | 27.70 | 27.73 | 27.55 | 762,500 |
| Jul 10 2024 | 27.43 | 0.10 | 0.37% | 27.37 | 27.44 | 27.335 | 485,328 |
| Jul 09 2024 | 27.33 | 0.08 | 0.29% | 27.26 | 27.3371 | 27.24 | 455,186 |
| Jul 08 2024 | 27.25 | -0.03 | -0.11% | 27.30 | 27.3101 | 27.215 | 427,816 |
| Jul 05 2024 | 27.28 | 0.14 | 0.52% | 27.25 | 27.285 | 27.10 | 716,387 |
| Jul 03 2024 | 27.14 | 0.28 | 1.04% | 26.97 | 27.1699 | 26.97 | 744,816 |
| Jul 02 2024 | 26.86 | 0.07 | 0.26% | 26.70 | 26.86 | 26.69 | 898,515 |
| Jul 01 2024 | 26.79 | 0.16 | 0.62% | 26.84 | 26.90 | 26.75 | 839,620 |
| Jun 28 2024 | 26.625 | 0.00 | 0.00% | 26.625 | 26.625 | 26.625 | 0 |
| Jun 27 2024 | 26.625 | 0.00 | 0.02% | 26.66 | 26.705 | 26.5925 | 656,383 |
| Jun 26 2024 | 26.62 | -0.04 | -0.15% | 26.57 | 26.655 | 26.565 | 339,493 |
| Jun 25 2024 | 26.66 | -0.05 | -0.19% | 26.69 | 26.69 | 26.5931 | 332,620 |
| Jun 24 2024 | 26.71 | -0.03 | -0.11% | 26.69 | 26.8703 | 26.69 | 488,342 |
| Jun 21 2024 | 26.74 | -0.07 | -0.26% | 26.81 | 26.81 | 26.73 | 428,215 |
| Jun 20 2024 | 26.81 | -0.06 | -0.22% | 27.18 | 27.18 | 26.71 | 650,512 |
| Jun 18 2024 | 26.87 | 0.02 | 0.07% | 26.68 | 26.885 | 26.68 | 423,960 |
| Jun 17 2024 | 26.85 | 0.16 | 0.60% | 26.76 | 26.87 | 26.675 | 397,075 |
| Jun 14 2024 | 26.69 | 0.07 | 0.26% | 26.57 | 26.69 | 26.555 | 449,185 |
| Jun 13 2024 | 26.62 | -0.04 | -0.15% | 26.77 | 26.77 | 26.535 | 356,857 |
| Jun 12 2024 | 26.66 | 0.20 | 0.76% | 26.70 | 26.825 | 26.65 | 1,060,065 |
| Jun 11 2024 | 26.46 | -0.08 | -0.30% | 26.47 | 26.47 | 26.335 | 502,655 |
| Jun 10 2024 | 26.54 | 0.17 | 0.64% | 26.47 | 26.57 | 26.13 | 537,131 |
| Jun 07 2024 | 26.37 | -0.21 | -0.79% | 26.47 | 26.555 | 26.35 | 643,174 |
| Jun 06 2024 | 26.58 | 0.09 | 0.34% | 26.59 | 26.59 | 26.51 | 744,522 |
| Jun 05 2024 | 26.49 | 0.35 | 1.34% | 26.36 | 26.495 | 26.291 | 458,140 |
| Jun 04 2024 | 26.14 | -0.41 | -1.54% | 26.13 | 26.155 | 26.00 | 561,732 |
| Jun 03 2024 | 26.55 | 0.27 | 1.03% | 26.60 | 26.62 | 26.43 | 697,817 |
| May 31 2024 | 26.28 | -0.18 | -0.68% | 26.29 | 26.31 | 26.08 | 577,057 |
| May 30 2024 | 26.46 | -0.05 | -0.19% | 26.36 | 26.51 | 26.36 | 543,726 |
| May 29 2024 | 26.51 | -0.32 | -1.19% | 26.55 | 26.55 | 26.4621 | 596,624 |
| May 28 2024 | 26.83 | 0.01 | 0.04% | 26.93 | 26.95 | 26.76 | 98,839 |
| May 24 2024 | 26.82 | 0.11 | 0.41% | 26.77 | 26.8761 | 26.7301 | 508,186 |
| May 23 2024 | 26.71 | -0.21 | -0.78% | 27.01 | 27.01 | 26.6797 | 500,304 |
| May 22 2024 | 26.92 | -0.10 | -0.37% | 27.03 | 27.03 | 26.8701 | 1,518,501 |
| May 21 2024 | 27.02 | -0.14 | -0.52% | 27.04 | 27.045 | 26.945 | 426,969 |
| May 20 2024 | 27.16 | -0.04 | -0.15% | 27.12 | 27.195 | 27.11 | 337,461 |
| May 17 2024 | 27.20 | 0.19 | 0.70% | 27.05 | 27.23 | 27.05 | 505,791 |
| May 16 2024 | 27.01 | 0.05 | 0.19% | 27.00 | 27.078 | 26.94 | 458,196 |
| May 15 2024 | 26.96 | 0.27 | 1.01% | 26.89 | 26.96 | 26.75 | 427,863 |
| May 14 2024 | 26.69 | 0.16 | 0.60% | 26.54 | 26.69 | 26.54 | 494,958 |
| May 13 2024 | 26.53 | 0.13 | 0.49% | 26.67 | 26.67 | 26.5026 | 664,328 |
| May 10 2024 | 26.40 | 0.05 | 0.19% | 26.52 | 26.52 | 26.37 | 580,522 |
| May 09 2024 | 26.35 | 0.05 | 0.19% | 26.28 | 26.355 | 26.21 | 429,316 |
| May 08 2024 | 26.30 | 0.01 | 0.04% | 26.17 | 26.31 | 26.1511 | 399,017 |
| May 07 2024 | 26.29 | -0.16 | -0.60% | 26.32 | 26.35 | 26.26 | 444,712 |
| May 06 2024 | 26.45 | -0.01 | -0.04% | 26.39 | 26.47 | 26.39 | 357,030 |
| May 03 2024 | 26.46 | 0.18 | 0.68% | 26.43 | 26.46 | 26.30 | 674,520 |
| May 02 2024 | 26.28 | 0.55 | 2.14% | 26.05 | 26.3399 | 25.96 | 544,446 |
| May 01 2024 | 25.73 | 0.02 | 0.08% | 25.68 | 25.97 | 25.68 | 700,468 |
| Apr 30 2024 | 25.71 | -0.28 | -1.08% | 25.84 | 25.86 | 25.69 | 567,306 |
| Apr 29 2024 | 25.99 | 0.27 | 1.05% | 25.91 | 26.00 | 25.86 | 436,692 |
| Apr 26 2024 | 25.72 | 0.23 | 0.90% | 25.70 | 25.74 | 25.66 | 719,432 |
| Apr 25 2024 | 25.49 | 0.12 | 0.47% | 25.20 | 25.51 | 25.20 | 811,837 |
| Apr 24 2024 | 25.37 | 0.07 | 0.28% | 25.39 | 25.41 | 25.28 | 902,473 |
| Apr 23 2024 | 25.30 | 0.18 | 0.72% | 25.08 | 25.32 | 25.08 | 695,170 |
| Apr 22 2024 | 25.12 | 0.20 | 0.80% | 24.96 | 25.14 | 24.90 | 503,319 |
