DFIS(DFIS)
DFIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $35.95 | $35.98 | $35.55 | $35.87 | 433,523 |
| 7/30/2026 | $35.63 | $36.10 | $35.63 | $36.06 | 1.60M |
| 7/29/2026 | $35.45 | $35.67 | $35.08 | $35.30 | 880,131 |
| 7/28/2026 | $35.35 | $35.63 | $35.32 | $35.54 | 484,200 |
| 7/27/2026 | $35.71 | $35.78 | $35.43 | $35.58 | 830,800 |
| 7/24/2026 | $35.37 | $35.56 | $35.31 | $35.40 | 1.71M |
| 7/23/2026 | $35.15 | $35.37 | $35.06 | $35.12 | 433,714 |
| 7/22/2026 | $35.70 | $35.76 | $35.59 | $35.64 | 720,400 |
| 7/21/2026 | $35.39 | $35.53 | $35.19 | $35.48 | 498,500 |
| 7/20/2026 | $35.28 | $35.34 | $35.01 | $35.04 | 599,000 |
| 7/17/2026 | $35.20 | $35.33 | $35.11 | $35.27 | 2.45M |
| 7/16/2026 | $35.36 | $35.63 | $35.36 | $35.53 | 539,933 |
| 7/15/2026 | $35.64 | $35.81 | $35.48 | $35.72 | 783,314 |
| 7/14/2026 | $35.43 | $35.75 | $35.39 | $35.43 | 532,200 |
| 7/13/2026 | $35.21 | $35.37 | $35.03 | $35.13 | 1.05M |
| 7/10/2026 | $35.51 | $35.58 | $35.25 | $35.40 | 2.97M |
| 7/9/2026 | $35.11 | $35.27 | $35.06 | $35.22 | 1.34M |
| 7/8/2026 | $34.93 | $35.15 | $34.77 | $35.13 | 2.22M |
| 7/7/2026 | $35.91 | $35.91 | $35.36 | $35.45 | 1.40M |
| 7/6/2026 | $35.92 | $35.98 | $35.76 | $35.93 | 1.31M |
| 7/2/2026 | $35.62 | $35.74 | $35.30 | $35.52 | 728,500 |
| 7/1/2026 | $34.95 | $35.32 | $34.94 | $35.21 | 543,300 |
| 6/30/2026 | $35.01 | $35.06 | $34.89 | $35.03 | 1.28M |
| 6/29/2026 | $35.15 | $35.16 | $34.82 | $34.99 | 2.39M |
| 6/26/2026 | $34.98 | $35.21 | $34.92 | $35.15 | 566,218 |
| 6/25/2026 | $35.19 | $35.34 | $35.08 | $35.14 | 796,113 |
| 6/24/2026 | $34.94 | $35.08 | $34.80 | $34.93 | 754,913 |
| 6/23/2026 | $35.09 | $35.24 | $34.98 | $35.07 | 506,823 |
| 6/22/2026 | $36.53 | $36.53 | $36.10 | $36.15 | 474,240 |
| 6/18/2026 | $36.06 | $36.26 | $36.05 | $36.07 | 588,005 |
| 6/17/2026 | $36.75 | $36.82 | $36.14 | $36.22 | 578,200 |
| 6/16/2026 | $36.58 | $36.68 | $36.49 | $36.53 | 411,300 |
| 6/15/2026 | $36.57 | $36.76 | $36.42 | $36.45 | 595,442 |
| 6/12/2026 | $36.14 | $36.28 | $35.93 | $36.22 | 326,000 |
| 6/11/2026 | $35.34 | $36.04 | $35.24 | $36.02 | 397,407 |
| 6/10/2026 | $35.46 | $35.64 | $35.13 | $35.13 | 465,000 |
| 6/9/2026 | $35.94 | $36.12 | $35.22 | $35.65 | 1.06M |
| 6/8/2026 | $35.71 | $35.87 | $35.61 | $35.68 | 478,253 |
| 6/5/2026 | $36.44 | $36.44 | $35.57 | $35.65 | 418,702 |
| 6/4/2026 | $36.45 | $36.66 | $36.45 | $36.61 | 399,027 |
| 6/3/2026 | $36.36 | $36.48 | $36.28 | $36.29 | 429,141 |
| 6/2/2026 | $36.66 | $36.77 | $36.54 | $36.70 | 434,434 |
| 6/1/2026 | $36.43 | $36.68 | $36.30 | $36.55 | 433,600 |
| 5/29/2026 | $36.97 | $37.12 | $36.81 | $36.89 | 413,200 |
| 5/28/2026 | $36.52 | $36.89 | $36.40 | $36.75 | 415,000 |
| 5/27/2026 | $36.80 | $36.80 | $36.57 | $36.67 | 379,500 |
| 5/26/2026 | $36.66 | $36.89 | $36.66 | $36.80 | 577,600 |
| 5/22/2026 | $36.26 | $36.40 | $36.11 | $36.29 | 512,129 |
| 5/21/2026 | $35.94 | $36.36 | $35.76 | $36.25 | 362,400 |
| 5/20/2026 | $35.63 | $36.24 | $35.59 | $36.16 | 538,113 |
| 5/19/2026 | $35.82 | $35.85 | $35.57 | $35.68 | 554,300 |
| 5/18/2026 | $36.15 | $36.18 | $35.79 | $36.10 | 440,605 |
| 5/15/2026 | $36.03 | $36.03 | $35.80 | $35.88 | 421,535 |
| 5/14/2026 | $36.67 | $36.73 | $36.47 | $36.56 | 375,500 |
| 5/13/2026 | $36.32 | $36.52 | $36.19 | $36.50 | 567,404 |
| 5/12/2026 | $36.37 | $36.40 | $35.99 | $36.33 | 536,622 |
| 5/11/2026 | $36.49 | $36.78 | $36.49 | $36.57 | 424,400 |
| 5/8/2026 | $36.45 | $36.62 | $36.41 | $36.62 | 462,000 |
| 5/7/2026 | $36.52 | $36.62 | $36.09 | $36.12 | 515,200 |
| 5/6/2026 | $36.41 | $36.51 | $36.32 | $36.43 | 422,447 |
| 5/5/2026 | $35.39 | $35.67 | $35.39 | $35.56 | 645,123 |
| 5/4/2026 | $35.41 | $35.58 | $35.07 | $35.26 | 415,022 |