DFAS(DFAS)
DFAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $83.04 | $83.18 | $82.06 | $82.09 | 397,875 |
| 8/27/2026 | $82.74 | $82.95 | $82.44 | $82.80 | 325,021 |
| 8/26/2026 | $82.56 | $83.06 | $82.45 | $82.77 | 329,827 |
| 8/25/2026 | $82.88 | $82.88 | $82.29 | $82.57 | 321,424 |
| 8/24/2026 | $82.93 | $83.04 | $82.41 | $82.61 | 404,600 |
| 8/21/2026 | $82.92 | $83.11 | $82.58 | $83.02 | 432,232 |
| 8/20/2026 | $82.68 | $82.97 | $82.39 | $82.42 | 468,700 |
| 8/19/2026 | $83.70 | $83.87 | $83.18 | $83.28 | 387,400 |
| 8/18/2026 | $83.87 | $83.88 | $83.02 | $83.04 | 460,539 |
| 8/17/2026 | $84.26 | $84.33 | $84.05 | $84.14 | 434,200 |
| 8/14/2026 | $84.18 | $84.52 | $84.04 | $84.48 | 459,002 |
| 8/13/2026 | $84.11 | $84.32 | $83.81 | $84.17 | 422,033 |
| 8/12/2026 | $84.03 | $84.03 | $83.31 | $83.81 | 378,640 |
| 8/11/2026 | $83.38 | $83.84 | $83.25 | $83.50 | 452,200 |
| 8/10/2026 | $83.40 | $83.47 | $83.08 | $83.22 | 372,847 |
| 8/7/2026 | $83.26 | $83.67 | $83.03 | $83.49 | 368,333 |
| 8/6/2026 | $83.31 | $83.66 | $82.72 | $82.72 | 521,400 |
| 8/5/2026 | $83.97 | $84.11 | $83.19 | $83.19 | 464,300 |
| 8/4/2026 | $82.67 | $83.93 | $82.45 | $83.81 | 460,700 |
| 8/3/2026 | $81.27 | $82.37 | $81.27 | $82.30 | 386,800 |
| 7/31/2026 | $81.46 | $81.46 | $80.27 | $81.03 | 452,143 |
| 7/30/2026 | $81.16 | $81.22 | $80.24 | $81.17 | 363,900 |
| 7/29/2026 | $81.37 | $81.62 | $80.42 | $80.55 | 599,100 |
| 7/28/2026 | $81.22 | $81.71 | $81.08 | $81.65 | 354,217 |
| 7/27/2026 | $81.24 | $81.67 | $80.70 | $81.10 | 400,400 |
| 7/24/2026 | $80.84 | $81.35 | $80.48 | $80.74 | 400,224 |
| 7/23/2026 | $80.49 | $80.88 | $80.15 | $80.54 | 467,200 |
| 7/22/2026 | $81.15 | $81.54 | $80.94 | $81.04 | 449,200 |
| 7/21/2026 | $80.78 | $81.33 | $80.46 | $81.30 | 472,445 |
| 7/20/2026 | $81.33 | $81.37 | $80.49 | $80.50 | 468,500 |
| 7/17/2026 | $80.90 | $81.69 | $80.83 | $81.12 | 550,600 |
| 7/16/2026 | $80.92 | $82.00 | $80.91 | $81.69 | 514,100 |
| 7/15/2026 | $81.12 | $81.58 | $80.83 | $81.18 | 475,900 |
| 7/14/2026 | $81.29 | $81.61 | $80.68 | $80.86 | 505,943 |
| 7/13/2026 | $81.03 | $81.36 | $80.55 | $80.71 | 1.97M |
| 7/10/2026 | $81.26 | $81.27 | $80.68 | $81.12 | 367,000 |
| 7/9/2026 | $80.50 | $81.34 | $80.46 | $81.08 | 423,500 |
| 7/8/2026 | $80.53 | $80.88 | $79.39 | $80.03 | 470,900 |
| 7/7/2026 | $81.63 | $81.82 | $80.75 | $80.93 | 456,800 |
| 7/6/2026 | $81.61 | $82.01 | $81.57 | $81.69 | 313,600 |
| 7/2/2026 | $82.51 | $82.76 | $80.85 | $81.53 | 617,800 |
| 7/1/2026 | $82.23 | $82.91 | $81.92 | $82.07 | 461,100 |
| 6/30/2026 | $81.96 | $82.51 | $81.74 | $82.34 | 398,500 |
| 6/29/2026 | $81.93 | $81.97 | $81.05 | $81.92 | 421,900 |
| 6/26/2026 | $81.00 | $81.88 | $80.92 | $81.86 | 575,800 |
| 6/25/2026 | $81.17 | $81.99 | $80.91 | $81.41 | 548,300 |
| 6/24/2026 | $79.92 | $81.06 | $79.91 | $80.52 | 610,400 |
| 6/23/2026 | $79.24 | $80.29 | $79.10 | $79.72 | 477,100 |
| 6/22/2026 | $80.44 | $80.80 | $80.24 | $80.45 | 362,500 |
| 6/18/2026 | $80.17 | $80.42 | $79.70 | $80.35 | 535,700 |
| 6/17/2026 | $80.26 | $80.94 | $79.09 | $79.30 | 635,000 |
| 6/16/2026 | $80.76 | $81.22 | $80.14 | $80.28 | 444,400 |
| 6/15/2026 | $81.33 | $81.61 | $80.45 | $80.55 | 341,200 |
| 6/12/2026 | $80.10 | $80.97 | $79.83 | $80.51 | 335,200 |
| 6/11/2026 | $78.47 | $79.81 | $78.20 | $79.70 | 437,100 |
| 6/10/2026 | $78.52 | $79.42 | $77.84 | $77.85 | 414,612 |
| 6/9/2026 | $78.68 | $79.76 | $77.09 | $78.64 | 579,900 |
| 6/8/2026 | $78.27 | $78.68 | $78.00 | $78.03 | 391,842 |
| 6/5/2026 | $78.84 | $78.90 | $77.32 | $77.60 | 395,500 |
| 6/4/2026 | $78.67 | $79.41 | $78.46 | $79.24 | 276,400 |
| 6/3/2026 | $78.81 | $78.81 | $78.29 | $78.41 | 597,300 |
| 6/2/2026 | $78.40 | $79.19 | $78.40 | $79.05 | 420,200 |
| 6/1/2026 | $78.19 | $78.73 | $77.76 | $78.53 | 505,313 |