DFH(DFH)
DFH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $13.19 | $13.97 | $13.19 | $13.94 | 646,933 |
| 8/3/2026 | $13.09 | $13.54 | $12.84 | $13.00 | 1.08M |
| 7/31/2026 | $13.10 | $13.24 | $12.50 | $12.79 | 926,800 |
| 7/30/2026 | $15.21 | $15.46 | $13.17 | $13.34 | 814,081 |
| 7/29/2026 | $15.90 | $16.26 | $15.41 | $15.42 | 480,100 |
| 7/28/2026 | $15.99 | $16.51 | $15.98 | $16.23 | 477,800 |
| 7/27/2026 | $16.34 | $16.89 | $15.57 | $15.63 | 490,300 |
| 7/24/2026 | $14.71 | $16.05 | $14.68 | $15.92 | 566,300 |
| 7/23/2026 | $14.87 | $15.08 | $14.24 | $14.63 | 718,300 |
| 7/22/2026 | $15.60 | $15.88 | $15.11 | $15.27 | 560,900 |
| 7/21/2026 | $14.68 | $15.36 | $14.63 | $15.24 | 528,200 |
| 7/20/2026 | $15.89 | $15.89 | $14.86 | $14.88 | 604,925 |
| 7/17/2026 | $16.44 | $16.98 | $15.73 | $15.84 | 498,400 |
| 7/16/2026 | $16.19 | $16.91 | $16.19 | $16.52 | 501,916 |
| 7/15/2026 | $15.96 | $16.50 | $15.94 | $16.15 | 544,115 |
| 7/14/2026 | $15.86 | $16.04 | $15.48 | $15.75 | 447,700 |
| 7/13/2026 | $15.85 | $16.00 | $15.40 | $15.54 | 506,621 |
| 7/10/2026 | $15.66 | $16.53 | $15.66 | $15.83 | 536,686 |
| 7/9/2026 | $15.64 | $15.86 | $15.33 | $15.61 | 490,533 |
| 7/8/2026 | $16.27 | $16.43 | $15.62 | $15.65 | 1.04M |
| 7/7/2026 | $16.42 | $16.83 | $16.37 | $16.57 | 578,921 |
| 7/6/2026 | $16.54 | $16.86 | $15.77 | $16.38 | 682,600 |
| 7/2/2026 | $16.63 | $16.82 | $16.15 | $16.79 | 511,800 |
| 7/1/2026 | $17.06 | $17.90 | $16.33 | $16.39 | 701,000 |
| 6/30/2026 | $17.20 | $17.61 | $16.96 | $17.26 | 817,330 |
| 6/29/2026 | $17.16 | $17.67 | $16.51 | $17.40 | 906,600 |
| 6/26/2026 | $16.80 | $17.25 | $16.77 | $17.20 | 897,436 |
| 6/25/2026 | $17.06 | $17.80 | $16.76 | $16.79 | 711,615 |
| 6/24/2026 | $15.12 | $16.95 | $15.12 | $16.73 | 1.03M |
| 6/23/2026 | $14.25 | $14.86 | $14.24 | $14.75 | 403,228 |
| 6/22/2026 | $15.53 | $15.62 | $14.38 | $14.44 | 569,679 |
| 6/18/2026 | $14.67 | $15.90 | $14.65 | $15.60 | 1.49M |
| 6/17/2026 | $14.78 | $15.54 | $14.29 | $14.52 | 752,800 |
| 6/16/2026 | $14.95 | $15.57 | $14.78 | $14.96 | 505,703 |
| 6/15/2026 | $15.42 | $16.14 | $14.91 | $14.91 | 606,300 |
| 6/12/2026 | $14.99 | $15.48 | $14.95 | $15.05 | 645,100 |
| 6/11/2026 | $14.46 | $15.13 | $14.15 | $15.12 | 608,554 |
| 6/10/2026 | $14.85 | $15.09 | $14.31 | $14.43 | 626,000 |
| 6/9/2026 | $14.53 | $15.35 | $14.47 | $14.82 | 561,575 |
| 6/8/2026 | $14.39 | $14.81 | $14.22 | $14.30 | 339,700 |
| 6/5/2026 | $14.14 | $14.81 | $14.08 | $14.60 | 599,808 |
| 6/4/2026 | $14.81 | $14.84 | $14.20 | $14.35 | 747,323 |
| 6/3/2026 | $14.85 | $14.99 | $14.20 | $14.48 | 683,202 |
| 6/2/2026 | $15.60 | $15.61 | $14.97 | $15.05 | 474,211 |
| 6/1/2026 | $15.64 | $15.78 | $15.24 | $15.61 | 537,539 |
| 5/29/2026 | $15.50 | $16.15 | $15.46 | $15.46 | 609,906 |
| 5/28/2026 | $15.02 | $15.90 | $15.00 | $15.53 | 555,120 |
| 5/27/2026 | $15.16 | $16.12 | $14.74 | $15.46 | 623,612 |
| 5/26/2026 | $14.73 | $15.23 | $14.72 | $14.88 | 609,810 |
| 5/22/2026 | $14.48 | $14.71 | $14.36 | $14.59 | 538,800 |
| 5/21/2026 | $13.61 | $14.75 | $13.22 | $14.63 | 728,391 |
| 5/20/2026 | $12.98 | $13.96 | $12.49 | $13.93 | 763,500 |
| 5/19/2026 | $12.77 | $13.05 | $12.20 | $12.57 | 1.25M |
| 5/18/2026 | $13.10 | $13.41 | $12.77 | $12.85 | 1.11M |
| 5/15/2026 | $13.44 | $13.50 | $12.80 | $13.10 | 982,437 |
| 5/14/2026 | $13.66 | $14.05 | $13.37 | $13.59 | 868,933 |
| 5/13/2026 | $12.93 | $13.45 | $12.71 | $13.43 | 1.05M |
| 5/12/2026 | $14.75 | $14.82 | $12.58 | $13.02 | 2.74M |
| 5/11/2026 | $14.52 | $15.10 | $14.08 | $15.03 | 2.00M |
| 5/8/2026 | $14.37 | $14.46 | $13.91 | $14.32 | 568,300 |
| 5/7/2026 | $14.61 | $14.77 | $14.05 | $14.35 | 630,746 |
| 5/6/2026 | $14.78 | $15.18 | $14.41 | $14.65 | 952,203 |