DFSD(DFSD)
DFSD
$47.22—Stale · unknown old
NYSE • Last print unknown ago
$47.22—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $47.26 | $47.27 | $47.22 | $47.22 | 495,928 |
| 9/2/2026 | $47.18 | $47.19 | $47.16 | $47.18 | 588,333 |
| 9/1/2026 | $47.20 | $47.23 | $47.14 | $47.15 | 539,206 |
| 8/31/2026 | $47.25 | $47.28 | $47.24 | $47.26 | 396,130 |
| 8/28/2026 | $47.34 | $47.38 | $47.24 | $47.25 | 480,800 |
| 8/27/2026 | $47.38 | $47.40 | $47.35 | $47.36 | 499,100 |
| 8/26/2026 | $47.37 | $47.39 | $47.35 | $47.36 | 540,600 |
| 8/25/2026 | $47.38 | $47.43 | $47.36 | $47.42 | 522,191 |
| 8/24/2026 | $47.29 | $47.33 | $47.28 | $47.32 | 399,126 |
| 8/21/2026 | $47.30 | $47.32 | $47.28 | $47.31 | 802,911 |
| 8/20/2026 | $47.30 | $47.35 | $47.28 | $47.33 | 815,846 |
| 8/19/2026 | $47.37 | $47.38 | $47.31 | $47.36 | 545,200 |
| 8/18/2026 | $47.29 | $47.35 | $47.29 | $47.32 | 494,732 |
| 8/17/2026 | $47.47 | $47.49 | $47.45 | $47.46 | 608,500 |
| 8/14/2026 | $47.52 | $47.55 | $47.46 | $47.48 | 471,600 |
| 8/13/2026 | $47.53 | $47.57 | $47.52 | $47.52 | 547,921 |
| 8/12/2026 | $47.48 | $47.49 | $47.43 | $47.45 | 405,610 |
| 8/11/2026 | $47.43 | $47.46 | $47.40 | $47.40 | 456,424 |
| 8/10/2026 | $47.40 | $47.42 | $47.37 | $47.39 | 567,400 |
| 8/7/2026 | $47.46 | $47.48 | $47.43 | $47.45 | 482,900 |
| 8/6/2026 | $47.41 | $47.43 | $47.38 | $47.38 | 487,400 |
| 8/5/2026 | $47.43 | $47.47 | $47.42 | $47.47 | 389,500 |
| 8/4/2026 | $47.41 | $47.47 | $47.40 | $47.46 | 478,900 |
| 8/3/2026 | $47.35 | $47.36 | $47.33 | $47.34 | 592,100 |
| 7/31/2026 | $47.29 | $47.31 | $47.26 | $47.31 | 349,300 |
| 7/30/2026 | $47.33 | $47.37 | $47.33 | $47.34 | 442,843 |
| 7/29/2026 | $47.28 | $47.35 | $47.24 | $47.31 | 591,442 |
| 7/28/2026 | $47.27 | $47.35 | $47.27 | $47.32 | 521,600 |
| 7/27/2026 | $47.24 | $47.28 | $47.24 | $47.26 | 499,919 |
| 7/24/2026 | $47.19 | $47.25 | $47.19 | $47.22 | 569,007 |
| 7/23/2026 | $47.16 | $47.22 | $47.15 | $47.18 | 768,000 |
| 7/22/2026 | $47.26 | $47.30 | $47.23 | $47.25 | 476,830 |
| 7/21/2026 | $47.31 | $47.37 | $47.28 | $47.29 | 431,048 |
| 7/20/2026 | $47.69 | $47.70 | $47.65 | $47.66 | 615,433 |
| 7/17/2026 | $47.73 | $47.76 | $47.70 | $47.71 | 502,945 |
| 7/16/2026 | $47.69 | $47.72 | $47.67 | $47.71 | 455,700 |
| 7/15/2026 | $47.66 | $47.74 | $47.66 | $47.71 | 546,300 |
| 7/14/2026 | $47.62 | $47.68 | $47.61 | $47.65 | 532,939 |
| 7/13/2026 | $47.64 | $47.64 | $47.56 | $47.56 | 424,522 |
| 7/10/2026 | $47.69 | $47.70 | $47.65 | $47.65 | 473,032 |
| 7/9/2026 | $47.68 | $47.73 | $47.66 | $47.69 | 408,728 |
| 7/8/2026 | $47.66 | $47.67 | $47.61 | $47.65 | 510,900 |
| 7/7/2026 | $47.75 | $47.77 | $47.68 | $47.69 | 1.54M |
| 7/6/2026 | $47.78 | $47.80 | $47.76 | $47.80 | 577,418 |
| 7/2/2026 | $47.74 | $47.79 | $47.74 | $47.75 | 521,600 |
| 7/1/2026 | $47.71 | $47.75 | $47.70 | $47.72 | 868,800 |
| 6/30/2026 | $47.76 | $47.78 | $47.75 | $47.75 | 812,237 |
| 6/29/2026 | $47.77 | $47.80 | $47.76 | $47.80 | 624,242 |
| 6/26/2026 | $47.75 | $47.82 | $47.74 | $47.81 | 661,900 |
| 6/25/2026 | $47.73 | $47.77 | $47.68 | $47.74 | 579,003 |
| 6/24/2026 | $47.69 | $47.73 | $47.68 | $47.70 | 571,400 |
| 6/23/2026 | $47.63 | $47.66 | $47.61 | $47.62 | 489,449 |
| 6/22/2026 | $47.83 | $47.85 | $47.81 | $47.83 | 490,837 |
| 6/18/2026 | $47.88 | $47.92 | $47.86 | $47.88 | 533,300 |
| 6/17/2026 | $47.94 | $48.00 | $47.80 | $47.81 | 462,643 |
| 6/16/2026 | $47.94 | $48.00 | $47.93 | $47.96 | 461,722 |
| 6/15/2026 | $47.97 | $47.98 | $47.93 | $47.93 | 412,300 |
| 6/12/2026 | $47.90 | $47.92 | $47.86 | $47.90 | 312,907 |
| 6/11/2026 | $47.80 | $47.93 | $47.77 | $47.91 | 437,041 |
| 6/10/2026 | $47.80 | $47.82 | $47.76 | $47.77 | 446,500 |
| 6/9/2026 | $47.77 | $47.80 | $47.75 | $47.78 | 507,913 |
| 6/8/2026 | $47.77 | $47.78 | $47.73 | $47.74 | 586,900 |
| 6/5/2026 | $47.77 | $47.78 | $47.72 | $47.74 | 607,436 |