DFSB(DFSB)
DFSB
$49.86—Stale · unknown old
NYSE • Last print unknown ago
$49.86—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $49.75 | $49.86 | $49.64 | $49.86 | 89,111 |
| 9/24/2026 | $49.93 | $49.93 | $49.69 | $49.69 | 34,200 |
| 9/23/2026 | $50.22 | $50.22 | $49.81 | $49.87 | 57,600 |
| 9/22/2026 | $50.31 | $50.36 | $50.21 | $50.30 | 68,900 |
| 9/21/2026 | $50.32 | $50.33 | $49.98 | $50.31 | 73,700 |
| 9/18/2026 | $50.17 | $50.17 | $50.09 | $50.16 | 24,800 |
| 9/17/2026 | $50.26 | $50.32 | $50.24 | $50.32 | 124,800 |
| 9/16/2026 | $50.02 | $50.20 | $49.99 | $50.02 | 33,138 |
| 9/15/2026 | $49.93 | $49.98 | $49.91 | $49.97 | 44,700 |
| 9/14/2026 | $49.97 | $50.11 | $49.92 | $50.00 | 26,221 |
| 9/11/2026 | $50.22 | $50.22 | $50.04 | $50.06 | 42,009 |
| 9/10/2026 | $50.23 | $50.23 | $50.06 | $50.08 | 71,034 |
| 9/9/2026 | $50.48 | $50.65 | $50.39 | $50.45 | 83,400 |
| 9/8/2026 | $50.64 | $50.64 | $50.54 | $50.58 | 54,714 |
| 9/4/2026 | $50.66 | $50.69 | $50.62 | $50.63 | 91,600 |
| 9/3/2026 | $50.65 | $50.66 | $50.55 | $50.63 | 32,006 |
| 9/2/2026 | $50.51 | $50.53 | $50.47 | $50.53 | 59,848 |
| 9/1/2026 | $50.76 | $50.76 | $50.50 | $50.51 | 64,246 |
| 8/31/2026 | $50.68 | $50.80 | $50.63 | $50.77 | 89,109 |
| 8/28/2026 | $50.85 | $50.92 | $50.72 | $50.75 | 54,600 |
| 8/27/2026 | $50.97 | $50.97 | $50.82 | $50.86 | 36,640 |
| 8/26/2026 | $50.91 | $51.20 | $50.84 | $50.93 | 38,540 |
| 8/25/2026 | $50.93 | $51.06 | $50.93 | $51.05 | 17,902 |
| 8/24/2026 | $50.77 | $50.84 | $50.76 | $50.83 | 33,112 |
| 8/21/2026 | $50.74 | $50.74 | $50.70 | $50.72 | 74,849 |
| 8/20/2026 | $50.72 | $50.80 | $50.71 | $50.75 | 23,727 |
| 8/19/2026 | $50.97 | $50.97 | $50.75 | $50.81 | 31,742 |
| 8/18/2026 | $50.61 | $50.70 | $50.61 | $50.68 | 30,200 |
| 8/17/2026 | $50.83 | $50.87 | $50.75 | $50.77 | 58,801 |
| 8/14/2026 | $50.97 | $51.00 | $50.85 | $50.88 | 48,108 |
| 8/13/2026 | $51.04 | $51.15 | $50.98 | $51.10 | 51,934 |
| 8/12/2026 | $50.99 | $50.99 | $50.90 | $50.95 | 35,300 |
| 8/11/2026 | $50.96 | $50.96 | $50.87 | $50.87 | 39,200 |
| 8/10/2026 | $50.95 | $50.95 | $50.83 | $50.88 | 57,249 |
| 8/7/2026 | $51.08 | $51.10 | $51.01 | $51.06 | 22,738 |
| 8/6/2026 | $51.08 | $51.08 | $50.94 | $50.98 | 58,700 |
| 8/5/2026 | $51.13 | $51.18 | $51.09 | $51.12 | 28,400 |
| 8/4/2026 | $51.04 | $51.19 | $51.04 | $51.14 | 117,106 |
| 8/3/2026 | $50.94 | $51.04 | $50.93 | $50.95 | 76,100 |
| 7/31/2026 | $50.80 | $50.80 | $50.72 | $50.76 | 21,515 |
| 7/30/2026 | $50.87 | $50.92 | $50.86 | $50.92 | 45,514 |
| 7/29/2026 | $50.90 | $50.94 | $50.55 | $50.80 | 78,700 |
| 7/28/2026 | $50.95 | $51.04 | $50.92 | $51.00 | 13,213 |
| 7/27/2026 | $50.90 | $50.92 | $50.87 | $50.90 | 37,300 |
| 7/24/2026 | $50.73 | $50.80 | $50.73 | $50.74 | 29,719 |
| 7/23/2026 | $50.72 | $50.86 | $50.60 | $50.70 | 87,600 |
| 7/22/2026 | $50.84 | $50.92 | $50.82 | $50.90 | 46,243 |
| 7/21/2026 | $50.97 | $51.21 | $50.61 | $50.93 | 41,200 |
| 7/20/2026 | $51.66 | $51.69 | $51.57 | $51.62 | 27,305 |
| 7/17/2026 | $51.79 | $51.79 | $51.69 | $51.69 | 20,108 |
| 7/16/2026 | $51.61 | $51.73 | $51.61 | $51.72 | 46,516 |
| 7/15/2026 | $51.58 | $51.76 | $51.58 | $51.72 | 19,607 |
| 7/14/2026 | $51.59 | $51.70 | $51.59 | $51.62 | 28,300 |
| 7/13/2026 | $51.63 | $51.64 | $51.52 | $51.57 | 56,500 |
| 7/10/2026 | $51.78 | $51.78 | $51.71 | $51.74 | 21,700 |
| 7/9/2026 | $51.70 | $51.78 | $51.67 | $51.72 | 11,000 |
| 7/8/2026 | $51.67 | $51.90 | $51.55 | $51.65 | 31,637 |
| 7/7/2026 | $51.96 | $51.98 | $51.81 | $51.83 | 75,100 |
| 7/6/2026 | $52.09 | $52.12 | $52.03 | $52.09 | 132,142 |
| 7/2/2026 | $51.97 | $52.31 | $51.97 | $52.08 | 117,500 |
| 7/1/2026 | $51.94 | $52.06 | $51.94 | $52.04 | 30,722 |
| 6/30/2026 | $52.15 | $52.15 | $52.08 | $52.11 | 28,940 |
| 6/29/2026 | $52.22 | $52.27 | $52.19 | $52.26 | 46,538 |