DFNL(DFNL)
DFNL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $51.78 | $52.56 | $51.77 | $52.46 | 30,106 |
| 8/3/2026 | $51.45 | $51.95 | $51.43 | $51.83 | 23,400 |
| 7/31/2026 | $51.01 | $51.29 | $50.90 | $51.29 | 15,605 |
| 7/30/2026 | $51.24 | $51.24 | $50.56 | $51.20 | 18,248 |
| 7/29/2026 | $51.70 | $51.75 | $51.18 | $51.25 | 14,331 |
| 7/28/2026 | $51.56 | $51.98 | $51.40 | $51.98 | 28,129 |
| 7/27/2026 | $51.37 | $51.56 | $51.05 | $51.38 | 9,700 |
| 7/24/2026 | $50.38 | $51.11 | $50.34 | $50.84 | 58,100 |
| 7/23/2026 | $50.30 | $50.45 | $49.99 | $50.45 | 63,400 |
| 7/22/2026 | $50.85 | $50.98 | $50.67 | $50.92 | 174,015 |
| 7/21/2026 | $50.77 | $51.10 | $50.60 | $51.10 | 317,300 |
| 7/20/2026 | $51.14 | $51.18 | $50.89 | $50.96 | 23,720 |
| 7/17/2026 | $51.25 | $51.69 | $51.14 | $51.29 | 8,137 |
| 7/16/2026 | $51.12 | $51.69 | $51.12 | $51.59 | 20,300 |
| 7/15/2026 | $50.93 | $51.37 | $50.89 | $51.23 | 32,000 |
| 7/14/2026 | $50.44 | $51.26 | $50.44 | $50.81 | 26,000 |
| 7/13/2026 | $50.50 | $50.93 | $50.40 | $50.59 | 20,736 |
| 7/10/2026 | $50.64 | $50.64 | $50.36 | $50.54 | 16,125 |
| 7/9/2026 | $49.77 | $50.50 | $49.77 | $50.35 | 36,821 |
| 7/8/2026 | $50.60 | $50.60 | $49.78 | $49.86 | 88,725 |
| 7/7/2026 | $51.25 | $51.68 | $51.00 | $51.00 | 150,600 |
| 7/6/2026 | $50.57 | $51.12 | $50.57 | $51.11 | 91,600 |
| 7/2/2026 | $50.42 | $50.92 | $50.17 | $50.60 | 36,204 |
| 7/1/2026 | $49.32 | $50.35 | $49.32 | $50.17 | 85,500 |
| 6/30/2026 | $49.54 | $49.63 | $49.37 | $49.37 | 51,100 |
| 6/29/2026 | $49.31 | $49.63 | $49.31 | $49.55 | 27,339 |
| 6/26/2026 | $48.92 | $49.42 | $48.83 | $49.30 | 19,531 |
| 6/25/2026 | $48.72 | $49.70 | $48.72 | $49.00 | 36,000 |
| 6/24/2026 | $48.31 | $48.85 | $47.99 | $48.64 | 33,967 |
| 6/23/2026 | $47.93 | $48.37 | $47.80 | $48.35 | 53,100 |
| 6/22/2026 | $48.05 | $48.33 | $48.05 | $48.14 | 98,200 |
| 6/18/2026 | $48.29 | $48.40 | $47.87 | $47.94 | 65,800 |
| 6/17/2026 | $48.26 | $48.91 | $47.85 | $48.00 | 31,441 |
| 6/16/2026 | $47.86 | $48.41 | $47.86 | $48.35 | 18,545 |
| 6/15/2026 | $47.91 | $48.36 | $47.75 | $47.76 | 62,210 |
| 6/12/2026 | $47.31 | $47.69 | $47.23 | $47.63 | 27,700 |
| 6/11/2026 | $46.58 | $47.15 | $46.42 | $47.09 | 61,800 |
| 6/10/2026 | $46.63 | $47.09 | $46.55 | $46.58 | 211,000 |
| 6/9/2026 | $46.42 | $47.02 | $45.97 | $46.81 | 37,600 |
| 6/8/2026 | $46.51 | $46.75 | $46.25 | $46.33 | 45,400 |
| 6/5/2026 | $46.47 | $46.79 | $46.43 | $46.54 | 62,531 |
| 6/4/2026 | $45.83 | $46.83 | $45.83 | $46.54 | 177,406 |
| 6/3/2026 | $45.93 | $45.93 | $45.44 | $45.52 | 80,748 |
| 6/2/2026 | $45.79 | $46.41 | $45.79 | $46.26 | 96,100 |
| 6/1/2026 | $45.92 | $46.12 | $45.80 | $45.84 | 18,214 |
| 5/29/2026 | $46.27 | $46.56 | $46.13 | $46.21 | 159,400 |
| 5/28/2026 | $46.22 | $46.27 | $46.05 | $46.10 | 27,600 |
| 5/27/2026 | $46.51 | $46.82 | $46.28 | $46.32 | 15,400 |
| 5/26/2026 | $46.68 | $46.86 | $46.49 | $46.64 | 43,036 |
| 5/22/2026 | $46.62 | $46.66 | $46.32 | $46.44 | 9,605 |
| 5/21/2026 | $46.16 | $46.55 | $45.99 | $46.55 | 24,322 |
| 5/20/2026 | $45.64 | $46.50 | $45.64 | $46.42 | 11,900 |
| 5/19/2026 | $46.09 | $46.13 | $45.72 | $45.85 | 12,247 |
| 5/18/2026 | $45.62 | $46.21 | $45.62 | $46.10 | 13,819 |
| 5/15/2026 | $45.56 | $45.79 | $45.56 | $45.72 | 12,606 |
| 5/14/2026 | $45.57 | $46.01 | $45.57 | $45.82 | 16,446 |
| 5/13/2026 | $45.95 | $45.98 | $45.52 | $45.55 | 13,210 |
| 5/12/2026 | $45.95 | $46.23 | $45.56 | $46.15 | 10,900 |
| 5/11/2026 | $46.47 | $46.52 | $45.93 | $45.97 | 15,238 |
| 5/8/2026 | $46.76 | $46.81 | $46.43 | $46.50 | 20,209 |
| 5/7/2026 | $47.11 | $47.11 | $46.44 | $46.55 | 14,917 |