Below are the 334 trading days of historical prices for DFSE.
# | Exchange | Symbol | Date | Open | High | Low | Close | 334 | AMEX | DFSE | Mon, Mar 4, 2024 | 32.02 | 32.02 | 31.84 | 31.84 | 333 | AMEX | DFSE | Fri, Mar 1, 2024 | 31.81 | 32.01 | 31.78 | 31.98 | 332 | AMEX | DFSE | Thu, Feb 29, 2024 | 31.68 | 31.68 | 31.50 | 31.57 | 331 | AMEX | DFSE | Wed, Feb 28, 2024 | 31.34 | 31.46 | 31.34 | 31.45 | 330 | AMEX | DFSE | Tue, Feb 27, 2024 | 31.80 | 31.80 | 31.75 | 31.79 | 329 | AMEX | DFSE | Mon, Feb 26, 2024 | 31.74 | 31.74 | 31.64 | 31.68 | 328 | AMEX | DFSE | Fri, Feb 23, 2024 | 31.80 | 31.87 | 31.73 | 31.86 | 327 | AMEX | DFSE | Thu, Feb 22, 2024 | 31.81 | 31.87 | 31.72 | 31.77 | 326 | AMEX | DFSE | Wed, Feb 21, 2024 | 31.56 | 31.56 | 31.44 | 31.56 | 325 | AMEX | DFSE | Tue, Feb 20, 2024 | 31.54 | 31.54 | 31.43 | 31.48 | 324 | AMEX | DFSE | Fri, Feb 16, 2024 | 31.41 | 31.55 | 31.41 | 31.49 | 323 | AMEX | DFSE | Thu, Feb 15, 2024 | 31.18 | 31.25 | 31.13 | 31.21 | 322 | AMEX | DFSE | Wed, Feb 14, 2024 | 30.97 | 31.15 | 30.94 | 31.07 | 321 | AMEX | DFSE | Tue, Feb 13, 2024 | 30.91 | 30.92 | 30.55 | 30.60 | 320 | AMEX | DFSE | Mon, Feb 12, 2024 | 31.02 | 31.40 | 31.02 | 31.23 | 319 | AMEX | DFSE | Fri, Feb 9, 2024 | 31.01 | 31.11 | 30.91 | 31.06 | 318 | AMEX | DFSE | Thu, Feb 8, 2024 | 31.06 | 31.10 | 30.92 | 30.93 | 317 | AMEX | DFSE | Wed, Feb 7, 2024 | 31.15 | 31.22 | 31.02 | 31.06 | 316 | AMEX | DFSE | Tue, Feb 6, 2024 | 30.85 | 31.10 | 30.85 | 31.06 | 315 | AMEX | DFSE | Mon, Feb 5, 2024 | 30.28 | 30.46 | 30.25 | 30.38 | 314 | AMEX | DFSE | Fri, Feb 2, 2024 | 30.39 | 30.43 | 30.31 | 30.38 | 313 | AMEX | DFSE | Thu, Feb 1, 2024 | 30.34 | 30.55 | 30.25 | 30.53 | 312 | AMEX | DFSE | Wed, Jan 31, 2024 | 30.36 | 30.50 | 30.21 | 30.23 | 311 | AMEX | DFSE | Tue, Jan 30, 2024 | 30.29 | 30.33 | 30.18 | 30.32 | 310 | AMEX | DFSE | Mon, Jan 29, 2024 | 30.60 | 30.60 | 30.37 | 30.52 | 309 | AMEX | DFSE | Fri, Jan 26, 2024 | 30.53 | 30.58 | 30.46 | 30.55 | 308 | AMEX | DFSE | Thu, Jan 25, 2024 | 30.64 | 30.64 | 30.47 | 30.55 | 307 | AMEX | DFSE | Wed, Jan 24, 2024 | 30.59 | 30.62 | 30.45 | 30.51 | 306 | AMEX | DFSE | Tue, Jan 23, 2024 | 30.06 | 30.17 | 30.00 | 30.15 | 305 | AMEX | DFSE | Mon, Jan 22, 2024 | 29.94 | 30.00 | 29.90 | 29.91 | 304 | AMEX | DFSE | Fri, Jan 19, 2024 | 30.03 | 30.22 | 29.91 | 30.21 | 303 | AMEX | DFSE | Thu, Jan 18, 2024 | 29.84 | 30.14 | 29.83 | 29.93 | 302 | AMEX | DFSE | Wed, Jan 17, 2024 | 29.66 | 29.76 | 29.57 | 29.67 | 301 | AMEX | DFSE | Tue, Jan 16, 2024 | 30.49 | 30.49 | 30.12 | 30.21 | 300 | AMEX | DFSE | Fri, Jan 12, 2024 | 30.99 | 30.99 | 30.82 | 30.88 | 299 | AMEX | DFSE | Thu, Jan 11, 2024 | 30.76 | 30.79 | 30.55 | 30.72 | 298 | AMEX | DFSE | Wed, Jan 10, 2024 | 30.63 | 30.66 | 30.55 | 30.60 | 297 | AMEX | DFSE | Tue, Jan 9, 2024 | 30.69 | 30.69 | 30.60 | 30.69 | 296 | AMEX | DFSE | Mon, Jan 8, 2024 | 30.78 | 31.04 | 30.78 | 31.02 | 295 | AMEX | DFSE | Fri, Jan 5, 2024 | 31.10 | 31.14 | 30.93 | 30.98 | 294 | AMEX | DFSE | Thu, Jan 4, 2024 | 30.96 | 31.00 | 30.90 | 30.91 | 293 | AMEX | DFSE | Wed, Jan 3, 2024 | 30.86 | 31.11 | 30.86 | 31.02 | 292 | AMEX | DFSE | Tue, Jan 2, 2024 | 31.29 | 31.33 | 31.10 | 31.18 | 291 | AMEX | DFSE | Fri, Dec 29, 2023 | 31.90 | 31.90 | 31.58 | 31.63 | 290 | AMEX | DFSE | Thu, Dec 28, 2023 | 31.54 | 31.66 | 31.50 | 31.55 | 289 | AMEX | DFSE | Wed, Dec 27, 2023 | 31.24 | 31.34 | 31.22 | 31.28 | 288 | AMEX | DFSE | Tue, Dec 26, 2023 | 31.18 | 31.23 | 31.10 | 31.13 | 287 | AMEX | DFSE | Fri, Dec 22, 2023 | 30.94 | 30.98 | 30.86 | 30.95 | 286 | AMEX | DFSE | Thu, Dec 21, 2023 | 30.95 | 31.00 | 30.81 | 31.00 | 285 | AMEX | DFSE | Wed, Dec 20, 2023 | 30.80 | 30.84 | 30.38 | 30.38 | 284 | AMEX | DFSE | Tue, Dec 19, 2023 | 30.89 | 31.10 | 30.85 | 30.99 | 283 | AMEX | DFSE | Mon, Dec 18, 2023 | 30.93 | 32.86 | 30.83 | 30.76 | 282 | AMEX | DFSE | Fri, Dec 15, 2023 | 31.06 | 31.11 | 30.89 | 30.89 | 281 | AMEX | DFSE | Thu, Dec 14, 2023 | 30.87 | 31.18 | 30.87 | 31.15 | 280 | AMEX | DFSE | Wed, Dec 13, 2023 | 30.30 | 30.77 | 30.18 | 30.73 | 279 | AMEX | DFSE | Tue, Dec 12, 2023 | 30.27 | 30.44 | 30.24 | 30.42 | 278 | AMEX | DFSE | Mon, Dec 11, 2023 | 30.33 | 30.44 | 30.24 | 30.44 | 277 | AMEX | DFSE | Fri, Dec 8, 2023 | 30.24 | 30.34 | 30.18 | 30.21 | 276 | AMEX | DFSE | Thu, Dec 7, 2023 | 30.39 | 30.43 | 30.26 | 30.38 | 275 | AMEX | DFSE | Wed, Dec 6, 2023 | 30.44 | 30.44 | 30.25 | 30.30 | 274 | AMEX | DFSE | Tue, Dec 5, 2023 | 30.19 | 30.29 | 30.17 | 30.29 | 273 | AMEX | DFSE | Mon, Dec 4, 2023 | 30.54 | 30.54 | 30.32 | 30.36 | 272 | AMEX | DFSE | Fri, Dec 1, 2023 | 30.54 | 30.78 | 30.42 | 30.78 | 271 | AMEX | DFSE | Thu, Nov 30, 2023 | 30.58 | 30.67 | 30.54 | 30.67 | 270 | AMEX | DFSE | Wed, Nov 29, 2023 | 30.67 | 30.73 | 30.53 | 30.58 | 269 | AMEX | DFSE | Tue, Nov 28, 2023 | 30.60 | 30.79 | 30.60 | 30.74 | 268 | AMEX | DFSE | Mon, Nov 27, 2023 | 30.37 | 30.49 | 30.37 | 30.47 | 267 | AMEX | DFSE | Fri, Nov 24, 2023 | 30.53 | 30.54 | 30.47 | 30.49 | 266 | AMEX | DFSE | Wed, Nov 22, 2023 | 30.56 | 30.56 | 30.40 | 30.44 | 265 | AMEX | DFSE | Tue, Nov 21, 2023 | 30.65 | 30.65 | 30.50 | 30.58 | 264 | AMEX | DFSE | Mon, Nov 20, 2023 | 30.52 | 30.80 | 30.52 | 30.72 | 263 | AMEX | DFSE | Fri, Nov 17, 2023 | 30.33 | 30.42 | 30.32 | 30.32 | 262 | AMEX | DFSE | Thu, Nov 16, 2023 | 30.18 | 30.36 | 30.18 | 30.27 | 261 | AMEX | DFSE | Wed, Nov 15, 2023 | 30.47 | 30.60 | 30.42 | 30.52 | 260 | AMEX | DFSE | Tue, Nov 14, 2023 | 30.10 | 30.32 | 30.00 | 30.32 | 259 | AMEX | DFSE | Mon, Nov 13, 2023 | 29.46 | 29.65 | 29.44 | 29.56 | 258 | AMEX | DFSE | Fri, Nov 10, 2023 | 29.43 | 29.62 | 29.38 | 29.62 | 257 | AMEX | DFSE | Thu, Nov 9, 2023 | 29.66 | 29.68 | 29.34 | 29.34 | 256 | AMEX | DFSE | Wed, Nov 8, 2023 | 29.67 | 29.78 | 29.60 | 29.70 | 255 | AMEX | DFSE | Tue, Nov 7, 2023 | 29.69 | 29.85 | 29.69 | 29.84 | 254 | AMEX | DFSE | Mon, Nov 6, 2023 | 29.98 | 29.98 | 29.81 | 29.88 | 253 | AMEX | DFSE | Fri, Nov 3, 2023 | 29.31 | 29.66 | 29.31 | 29.62 | 252 | AMEX | DFSE | Thu, Nov 2, 2023 | 28.95 | 29.10 | 28.94 | 29.10 | 251 | AMEX | DFSE | Wed, Nov 1, 2023 | 28.35 | 28.61 | 28.35 | 28.56 | 250 | AMEX | DFSE | Tue, Oct 31, 2023 | 28.27 | 28.31 | 28.07 | 28.25 | 249 | AMEX | DFSE | Mon, Oct 30, 2023 | 28.60 | 28.66 | 28.45 | 28.55 | 248 | AMEX | DFSE | Fri, Oct 27, 2023 | 28.37 | 28.37 | 28.09 | 28.17 | 247 | AMEX | DFSE | Thu, Oct 26, 2023 | 28.22 | 28.29 | 28.10 | 28.24 | 246 | AMEX | DFSE | Wed, Oct 25, 2023 | 28.52 | 28.54 | 28.34 | 28.41 | 245 | AMEX | DFSE | Tue, Oct 24, 2023 | 28.64 | 28.77 | 28.63 | 28.76 | 244 | AMEX | DFSE | Mon, Oct 23, 2023 | 28.12 | 28.45 | 28.12 | 28.39 | 243 | AMEX | DFSE | Fri, Oct 20, 2023 | 28.50 | 28.50 | 28.37 | 28.44 | 242 | AMEX | DFSE | Thu, Oct 19, 2023 | 28.85 | 28.93 | 28.77 | 28.77 | 241 | AMEX | DFSE | Wed, Oct 18, 2023 | 29.08 | 29.08 | 28.83 | 28.91 | 240 | AMEX | DFSE | Tue, Oct 17, 2023 | 29.30 | 29.51 | 29.20 | 29.37 | 239 | AMEX | DFSE | Mon, Oct 16, 2023 | 29.30 | 29.54 | 29.30 | 29.52 | 238 | AMEX | DFSE | Fri, Oct 13, 2023 | 29.52 | 29.52 | 29.23 | 29.30 | 237 | AMEX | DFSE | Thu, Oct 12, 2023 | 29.65 | 29.66 | 29.33 | 29.45 | 236 | AMEX | DFSE | Wed, Oct 11, 2023 | 29.78 | 29.80 | 29.58 | 29.70 | 235 | AMEX | DFSE | Tue, Oct 10, 2023 | 29.46 | 29.60 | 29.38 | 29.59 | 234 | AMEX | DFSE | Mon, Oct 9, 2023 | 29.02 | 29.23 | 28.93 | 29.23 | 233 | AMEX | DFSE | Fri, Oct 6, 2023 | 29.03 | 29.47 | 29.00 | 29.42 | 232 | AMEX | DFSE | Thu, Oct 5, 2023 | 28.94 | 29.02 | 28.82 | 28.94 | 231 | AMEX | DFSE | Wed, Oct 4, 2023 | 28.86 | 29.00 | 28.83 | 28.90 | 230 | AMEX | DFSE | Tue, Oct 3, 2023 | 29.10 | 29.14 | 28.94 | 28.94 | 229 | AMEX | DFSE | Mon, Oct 2, 2023 | 29.32 | 29.39 | 29.24 | 29.31 | 228 | AMEX | DFSE | Fri, Sep 29, 2023 | 29.69 | 29.70 | 29.39 | 29.39 | 227 | AMEX | DFSE | Thu, Sep 28, 2023 | 29.23 | 29.50 | 29.23 | 29.45 | 226 | AMEX | DFSE | Wed, Sep 27, 2023 | 29.40 | 29.40 | 29.17 | 29.29 | 225 | AMEX | DFSE | Tue, Sep 26, 2023 | 29.36 | 29.36 | 29.22 | 29.31 | 224 | AMEX | DFSE | Mon, Sep 25, 2023 | 29.60 | 29.73 | 29.58 | 29.73 | 223 | AMEX | DFSE | Fri, Sep 22, 2023 | 29.85 | 29.89 | 29.72 | 29.72 | 222 | AMEX | DFSE | Thu, Sep 21, 2023 | 29.45 | 29.55 | 29.37 | 29.48 | 221 | AMEX | DFSE | Wed, Sep 20, 2023 | 30.02 | 30.19 | 29.91 | 29.97 | 220 | AMEX | DFSE | Tue, Sep 19, 2023 | 30.10 | 30.10 | 29.98 | 30.04 | 219 | AMEX | DFSE | Mon, Sep 18, 2023 | 30.40 | 30.58 | 30.40 | 30.15 | 218 | AMEX | DFSE | Fri, Sep 15, 2023 | 30.72 | 30.72 | 30.51 | 30.63 | 217 | AMEX | DFSE | Thu, Sep 14, 2023 | 30.56 | 30.77 | 30.56 | 30.63 | 216 | AMEX | DFSE | Wed, Sep 13, 2023 | 30.97 | 30.97 | 30.40 | 30.42 | 215 | AMEX | DFSE | Tue, Sep 12, 2023 | 30.44 | 30.52 | 30.38 | 30.41 | 214 | AMEX | DFSE | Mon, Sep 11, 2023 | 30.60 | 30.76 | 30.53 | 30.72 | 213 | AMEX | DFSE | Fri, Sep 8, 2023 | 30.38 | 30.43 | 30.26 | 30.27 | 212 | AMEX | DFSE | Thu, Sep 7, 2023 | 30.27 | 30.33 | 30.16 | 30.18 | 211 | AMEX | DFSE | Wed, Sep 6, 2023 | 30.69 | 30.78 | 30.49 | 30.49 | 210 | AMEX | DFSE | Tue, Sep 5, 2023 | 30.66 | 30.75 | 30.62 | 30.72 | 209 | AMEX | DFSE | Fri, Sep 1, 2023 | 30.95 | 31.17 | 30.78 | 30.88 | 208 | AMEX | DFSE | Thu, Aug 31, 2023 | 30.60 | 30.78 | 30.55 | 30.55 | 207 | AMEX | DFSE | Wed, Aug 30, 2023 | 30.78 | 31.04 | 30.78 | 30.90 | 206 | AMEX | DFSE | Tue, Aug 29, 2023 | 30.58 | 31.05 | 30.58 | 30.93 | 205 | AMEX | DFSE | Mon, Aug 28, 2023 | 30.48 | 30.71 | 30.43 | 30.47 | 204 | AMEX | DFSE | Fri, Aug 25, 2023 | 30.27 | 30.39 | 30.18 | 30.18 | 203 | AMEX | DFSE | Thu, Aug 24, 2023 | 30.43 | 30.45 | 30.23 | 30.31 | 202 | AMEX | DFSE | Wed, Aug 23, 2023 | 30.14 | 30.41 | 30.14 | 30.34 | 201 | AMEX | DFSE | Tue, Aug 22, 2023 | 30.08 | 30.34 | 29.90 | 29.96 | 200 | AMEX | DFSE | Mon, Aug 21, 2023 | 29.92 | 30.10 | 29.81 | 30.08 | 199 | AMEX | DFSE | Fri, Aug 18, 2023 | 29.80 | 29.99 | 29.69 | 29.81 | 198 | AMEX | DFSE | Thu, Aug 17, 2023 | 30.27 | 30.27 | 30.02 | 30.03 | 197 | AMEX | DFSE | Wed, Aug 16, 2023 | 30.09 | 30.31 | 29.92 | 30.05 | 196 | AMEX | DFSE | Tue, Aug 15, 2023 | 30.24 | 30.33 | 30.13 | 30.14 | 195 | AMEX | DFSE | Mon, Aug 14, 2023 | 30.41 | 30.64 | 30.34 | 30.52 | 194 | AMEX | DFSE | Fri, Aug 11, 2023 | 30.66 | 30.71 | 30.51 | 30.51 | 193 | AMEX | DFSE | Thu, Aug 10, 2023 | 31.28 | 31.31 | 30.90 | 30.90 | 192 | AMEX | DFSE | Wed, Aug 9, 2023 | 30.91 | 31.07 | 30.89 | 30.96 | 191 | AMEX | DFSE | Tue, Aug 8, 2023 | 30.77 | 30.98 | 30.77 | 30.95 | 190 | AMEX | DFSE | Mon, Aug 7, 2023 | 31.27 | 31.31 | 31.22 | 31.28 | 189 | AMEX | DFSE | Fri, Aug 4, 2023 | 31.46 | 31.60 | 31.35 | 31.37 | 188 | AMEX | DFSE | Thu, Aug 3, 2023 | 31.29 | 31.38 | 31.26 | 31.33 | 187 | AMEX | DFSE | Wed, Aug 2, 2023 | 31.53 | 31.53 | 31.15 | 31.22 | 186 | AMEX | DFSE | Tue, Aug 1, 2023 | 32.07 | 32.11 | 31.91 | 31.97 | 185 | AMEX | DFSE | Mon, Jul 31, 2023 | 32.24 | 32.39 | 32.24 | 32.34 | 184 | AMEX | DFSE | Fri, Jul 28, 2023 | 32.30 | 32.35 | 32.23 | 32.33 | 183 | AMEX | DFSE | Thu, Jul 27, 2023 | 31.99 | 31.99 | 31.50 | 31.50 | 182 | AMEX | DFSE | Wed, Jul 26, 2023 | 31.82 | 31.92 | 31.73 | 31.84 | 181 | AMEX | DFSE | Tue, Jul 25, 2023 | 31.83 | 31.94 | 31.77 | 31.77 | 180 | AMEX | DFSE | Mon, Jul 24, 2023 | 31.38 | 31.66 | 31.27 | 31.60 | 179 | AMEX | DFSE | Fri, Jul 21, 2023 | 31.40 | 31.40 | 31.12 | 31.21 | 178 | AMEX | DFSE | Thu, Jul 20, 2023 | 31.28 | 31.28 | 31.11 | 31.18 | 177 | AMEX | DFSE | Wed, Jul 19, 2023 | 31.45 | 31.45 | 31.32 | 31.37 | 176 | AMEX | DFSE | Tue, Jul 18, 2023 | 31.42 | 31.55 | 31.24 | 31.49 | 175 | AMEX | DFSE | Mon, Jul 17, 2023 | 31.83 | 31.83 | 31.49 | 31.65 | 174 | AMEX | DFSE | Fri, Jul 14, 2023 | 31.58 | 31.65 | 31.51 | 31.56 | 173 | AMEX | DFSE | Thu, Jul 13, 2023 | 31.43 | 31.71 | 31.43 | 31.65 | 172 | AMEX | DFSE | Wed, Jul 12, 2023 | 31.20 | 31.36 | 31.12 | 31.32 | 171 | AMEX | DFSE | Tue, Jul 11, 2023 | 30.60 | 30.76 | 30.60 | 30.74 | 170 | AMEX | DFSE | Mon, Jul 10, 2023 | 30.30 | 30.51 | 30.30 | 30.41 | 169 | AMEX | DFSE | Fri, Jul 7, 2023 | 30.33 | 30.59 | 30.33 | 30.46 | 168 | AMEX | DFSE | Thu, Jul 6, 2023 | 30.26 | 30.26 | 30.07 | 30.08 | 167 | AMEX | DFSE | Wed, Jul 5, 2023 | 30.66 | 30.84 | 30.51 | 30.65 | 166 | AMEX | DFSE | Mon, Jul 3, 2023 | 30.73 | 31.02 | 30.35 | 30.82 | 165 | AMEX | DFSE | Fri, Jun 30, 2023 | 30.11 | 30.52 | 30.11 | 30.44 | 164 | AMEX | DFSE | Thu, Jun 29, 2023 | 30.17 | 30.25 | 30.12 | 30.20 | 163 | AMEX | DFSE | Wed, Jun 28, 2023 | 30.25 | 30.37 | 30.17 | 30.32 | 162 | AMEX | DFSE | Tue, Jun 27, 2023 | 30.37 | 30.50 | 30.31 | 30.43 | 161 | AMEX | DFSE | Mon, Jun 26, 2023 | 30.24 | 30.29 | 30.16 | 30.21 | 160 | AMEX | DFSE | Fri, Jun 23, 2023 | 30.10 | 30.11 | 30.00 | 30.04 | 159 | AMEX | DFSE | Thu, Jun 22, 2023 | 30.40 | 30.51 | 30.39 | 30.47 | 158 | AMEX | DFSE | Wed, Jun 21, 2023 | 30.62 | 30.67 | 30.53 | 30.61 | 157 | AMEX | DFSE | Tue, Jun 20, 2023 | 31.10 | 31.15 | 30.82 | 30.71 | 156 | AMEX | DFSE | Fri, Jun 16, 2023 | 31.53 | 31.53 | 31.20 | 31.41 | 155 | AMEX | DFSE | Thu, Jun 15, 2023 | 31.36 | 31.57 | 31.24 | 31.53 | 154 | AMEX | DFSE | Wed, Jun 14, 2023 | 31.03 | 31.25 | 31.00 | 31.12 | 153 | AMEX | DFSE | Tue, Jun 13, 2023 | 31.14 | 31.14 | 30.93 | 30.98 | 152 | AMEX | DFSE | Mon, Jun 12, 2023 | 30.77 | 30.77 | 30.66 | 30.71 | 151 | AMEX | DFSE | Fri, Jun 9, 2023 | 30.64 | 30.87 | 30.64 | 30.75 | 150 | AMEX | DFSE | Thu, Jun 8, 2023 | 30.42 | 30.64 | 30.42 | 30.59 | 149 | AMEX | DFSE | Wed, Jun 7, 2023 | 30.52 | 30.63 | 30.28 | 30.32 | 148 | AMEX | DFSE | Tue, Jun 6, 2023 | 30.16 | 30.49 | 30.09 | 30.43 | 147 | AMEX | DFSE | Mon, Jun 5, 2023 | 30.20 | 30.33 | 30.06 | 30.23 | 146 | AMEX | DFSE | Fri, Jun 2, 2023 | 30.24 | 30.25 | 30.14 | 30.23 | 145 | AMEX | DFSE | Thu, Jun 1, 2023 | 29.83 | 29.83 | 29.41 | 29.78 | 144 | AMEX | DFSE | Wed, May 31, 2023 | 29.21 | 29.38 | 29.06 | 29.29 | 143 | AMEX | DFSE | Tue, May 30, 2023 | 29.68 | 29.68 | 29.30 | 29.36 | 142 | AMEX | DFSE | Fri, May 26, 2023 | 29.46 | 29.68 | 29.46 | 29.61 | 141 | AMEX | DFSE | Thu, May 25, 2023 | 29.30 | 29.30 | 29.07 | 29.16 | 140 | AMEX | DFSE | Wed, May 24, 2023 | 29.42 | 29.42 | 29.14 | 29.23 | 139 | AMEX | DFSE | Tue, May 23, 2023 | 29.58 | 29.61 | 29.34 | 29.40 | 138 | AMEX | DFSE | Mon, May 22, 2023 | 29.87 | 29.87 | 29.76 | 29.76 | 137 | AMEX | DFSE | Fri, May 19, 2023 | 29.63 | 29.63 | 29.47 | 29.52 | 136 | AMEX | DFSE | Thu, May 18, 2023 | 29.47 | 29.53 | 29.40 | 29.48 | 135 | AMEX | DFSE | Wed, May 17, 2023 | 29.50 | 29.72 | 29.15 | 29.67 | 134 | AMEX | DFSE | Tue, May 16, 2023 | 29.49 | 29.59 | 29.39 | 29.47 | 133 | AMEX | DFSE | Mon, May 15, 2023 | 29.49 | 29.69 | 29.31 | 29.65 | 132 | AMEX | DFSE | Fri, May 12, 2023 | 29.40 | 29.40 | 29.12 | 29.14 | 131 | AMEX | DFSE | Thu, May 11, 2023 | 29.44 | 29.47 | 29.32 | 29.46 | 130 | AMEX | DFSE | Wed, May 10, 2023 | 29.72 | 29.72 | 29.48 | 29.66 | 129 | AMEX | DFSE | Tue, May 9, 2023 | 29.73 | 29.75 | 29.61 | 29.63 | 128 | AMEX | DFSE | Mon, May 8, 2023 | 29.88 | 29.95 | 29.81 | 29.94 | 127 | AMEX | DFSE | Fri, May 5, 2023 | 29.73 | 29.94 | 29.71 | 29.86 | 126 | AMEX | DFSE | Thu, May 4, 2023 | 29.54 | 29.62 | 29.50 | 29.52 | 125 | AMEX | DFSE | Wed, May 3, 2023 | 29.37 | 29.43 | 29.26 | 29.26 | 124 | AMEX | DFSE | Tue, May 2, 2023 | 29.36 | 29.43 | 29.21 | 29.43 | 123 | AMEX | DFSE | Mon, May 1, 2023 | 29.54 | 29.67 | 29.45 | 29.55 | 122 | AMEX | DFSE | Fri, Apr 28, 2023 | 29.50 | 29.69 | 29.45 | 29.63 | 121 | AMEX | DFSE | Thu, Apr 27, 2023 | 29.31 | 29.54 | 29.29 | 29.53 | 120 | AMEX | DFSE | Wed, Apr 26, 2023 | 29.13 | 29.13 | 28.98 | 28.99 | 119 | AMEX | DFSE | Tue, Apr 25, 2023 | 29.00 | 29.03 | 28.79 | 28.90 | 118 | AMEX | DFSE | Mon, Apr 24, 2023 | 29.40 | 29.43 | 29.34 | 29.43 | 117 | AMEX | DFSE | Fri, Apr 21, 2023 | 29.44 | 29.57 | 29.38 | 29.41 | 116 | AMEX | DFSE | Thu, Apr 20, 2023 | 29.82 | 29.93 | 29.71 | 29.71 | 115 | AMEX | DFSE | Wed, Apr 19, 2023 | 29.97 | 29.97 | 29.80 | 29.84 | 114 | AMEX | DFSE | Tue, Apr 18, 2023 | 30.20 | 30.27 | 30.08 | 30.25 | 113 | AMEX | DFSE | Mon, Apr 17, 2023 | 30.31 | 30.31 | 30.11 | 30.16 | 112 | AMEX | DFSE | Fri, Apr 14, 2023 | 30.16 | 30.23 | 30.00 | 30.05 | 111 | AMEX | DFSE | Thu, Apr 13, 2023 | 30.02 | 30.39 | 30.02 | 30.12 | 110 | AMEX | DFSE | Wed, Apr 12, 2023 | 30.15 | 30.22 | 29.76 | 29.76 | 109 | AMEX | DFSE | Tue, Apr 11, 2023 | 30.03 | 30.22 | 29.98 | 29.98 | 108 | AMEX | DFSE | Mon, Apr 10, 2023 | 29.63 | 29.86 | 29.63 | 29.76 | 107 | AMEX | DFSE | Thu, Apr 6, 2023 | 29.54 | 29.97 | 29.54 | 29.62 | 106 | AMEX | DFSE | Wed, Apr 5, 2023 | 29.86 | 29.86 | 29.48 | 29.55 | 105 | AMEX | DFSE | Tue, Apr 4, 2023 | 29.82 | 29.85 | 29.68 | 29.78 | 104 | AMEX | DFSE | Mon, Apr 3, 2023 | 29.52 | 29.86 | 29.52 | 29.78 | 103 | AMEX | DFSE | Fri, Mar 31, 2023 | 29.92 | 29.92 | 29.64 | 29.89 | 102 | AMEX | DFSE | Thu, Mar 30, 2023 | 29.74 | 29.86 | 29.68 | 29.86 | 101 | AMEX | DFSE | Wed, Mar 29, 2023 | 29.44 | 29.54 | 29.39 | 29.41 | 100 | AMEX | DFSE | Tue, Mar 28, 2023 | 29.44 | 29.58 | 29.24 | 29.58 | 99 | AMEX | DFSE | Mon, Mar 27, 2023 | 29.06 | 29.21 | 29.00 | 29.09 | 98 | AMEX | DFSE | Fri, Mar 24, 2023 | 29.07 | 29.87 | 29.07 | 29.34 | 97 | AMEX | DFSE | Thu, Mar 23, 2023 | 29.37 | 29.61 | 29.16 | 29.24 | 96 | AMEX | DFSE | Wed, Mar 22, 2023 | 28.95 | 29.26 | 28.91 | 28.91 | 95 | AMEX | DFSE | Tue, Mar 21, 2023 | 28.94 | 29.01 | 28.66 | 28.86 | 94 | AMEX | DFSE | Mon, Mar 20, 2023 | 28.60 | 28.64 | 28.50 | 28.52 | 93 | AMEX | DFSE | Fri, Mar 17, 2023 | 28.79 | 28.79 | 28.41 | 28.45 | 92 | AMEX | DFSE | Thu, Mar 16, 2023 | 28.33 | 28.68 | 28.16 | 28.59 | 91 | AMEX | DFSE | Wed, Mar 15, 2023 | 28.25 | 28.57 | 27.98 | 28.21 | 90 | AMEX | DFSE | Tue, Mar 14, 2023 | 29.08 | 29.08 | 28.53 | 28.65 | 89 | AMEX | DFSE | Mon, Mar 13, 2023 | 28.40 | 28.83 | 28.40 | 28.67 | 88 | AMEX | DFSE | Fri, Mar 10, 2023 | 28.79 | 29.08 | 28.62 | 28.62 | 87 | AMEX | DFSE | Thu, Mar 9, 2023 | 29.07 | 29.20 | 28.78 | 28.78 | 86 | AMEX | DFSE | Wed, Mar 8, 2023 | 29.48 | 29.48 | 29.29 | 29.42 | 85 | AMEX | DFSE | Tue, Mar 7, 2023 | 29.54 | 29.54 | 29.19 | 29.21 | 84 | AMEX | DFSE | Mon, Mar 6, 2023 | 29.73 | 29.87 | 29.62 | 29.62 | 83 | AMEX | DFSE | Fri, Mar 3, 2023 | 29.49 | 29.88 | 29.49 | 29.72 | 82 | AMEX | DFSE | Thu, Mar 2, 2023 | 29.44 | 29.57 | 29.40 | 29.50 | 81 | AMEX | DFSE | Wed, Mar 1, 2023 | 29.44 | 29.50 | 29.35 | 29.40 | 80 | AMEX | DFSE | Tue, Feb 28, 2023 | 28.97 | 28.97 | 28.78 | 28.81 | 79 | AMEX | DFSE | Mon, Feb 27, 2023 | 29.14 | 29.14 | 28.88 | 28.88 | 78 | AMEX | DFSE | Fri, Feb 24, 2023 | 28.89 | 28.92 | 28.74 | 28.74 | 77 | AMEX | DFSE | Thu, Feb 23, 2023 | 29.48 | 29.57 | 29.30 | 29.40 | 76 | AMEX | DFSE | Wed, Feb 22, 2023 | 29.35 | 29.37 | 29.22 | 29.23 | 75 | AMEX | DFSE | Tue, Feb 21, 2023 | 29.71 | 29.71 | 29.40 | 29.51 | 74 | AMEX | DFSE | Fri, Feb 17, 2023 | 29.74 | 29.74 | 29.50 | 29.65 | 73 | AMEX | DFSE | Thu, Feb 16, 2023 | 29.90 | 29.99 | 29.86 | 29.90 | 72 | AMEX | DFSE | Wed, Feb 15, 2023 | 29.56 | 29.86 | 29.54 | 29.84 | 71 | AMEX | DFSE | Tue, Feb 14, 2023 | 30.12 | 30.12 | 29.85 | 30.00 | 70 | AMEX | DFSE | Mon, Feb 13, 2023 | 30.13 | 30.25 | 29.83 | 30.12 | 69 | AMEX | DFSE | Fri, Feb 10, 2023 | 29.83 | 29.98 | 29.79 | 29.85 | 68 | AMEX | DFSE | Thu, Feb 9, 2023 | 30.58 | 30.58 | 30.11 | 30.14 | 67 | AMEX | DFSE | Wed, Feb 8, 2023 | 30.11 | 30.14 | 29.95 | 29.98 | 66 | AMEX | DFSE | Tue, Feb 7, 2023 | 29.91 | 30.10 | 29.82 | 30.08 | 65 | AMEX | DFSE | Mon, Feb 6, 2023 | 29.97 | 30.19 | 29.76 | 29.96 | 64 | AMEX | DFSE | Fri, Feb 3, 2023 | 30.60 | 30.63 | 30.19 | 30.24 | 63 | AMEX | DFSE | Thu, Feb 2, 2023 | 30.79 | 30.88 | 30.71 | 30.80 | 62 | AMEX | DFSE | Wed, Feb 1, 2023 | 31.00 | 31.00 | 30.55 | 30.90 | 61 | AMEX | DFSE | Tue, Jan 31, 2023 | 30.25 | 30.53 | 30.25 | 30.53 | 60 | AMEX | DFSE | Mon, Jan 30, 2023 | 30.73 | 30.73 | 30.43 | 30.43 | 59 | AMEX | DFSE | Fri, Jan 27, 2023 | 31.05 | 31.12 | 30.96 | 31.01 | 58 | AMEX | DFSE | Thu, Jan 26, 2023 | 31.22 | 31.22 | 30.99 | 31.16 | 57 | AMEX | DFSE | Wed, Jan 25, 2023 | 30.58 | 30.88 | 30.58 | 30.86 | 56 | AMEX | DFSE | Tue, Jan 24, 2023 | 30.70 | 30.90 | 30.70 | 30.83 | 55 | AMEX | DFSE | Mon, Jan 23, 2023 | 30.78 | 30.98 | 30.70 | 30.85 | 54 | AMEX | DFSE | Fri, Jan 20, 2023 | 30.42 | 30.59 | 30.42 | 30.59 | 53 | AMEX | DFSE | Thu, Jan 19, 2023 | 30.14 | 30.33 | 30.14 | 30.22 | 52 | AMEX | DFSE | Wed, Jan 18, 2023 | 30.44 | 30.44 | 29.95 | 29.95 | 51 | AMEX | DFSE | Tue, Jan 17, 2023 | 30.18 | 30.21 | 30.10 | 30.19 | 50 | AMEX | DFSE | Fri, Jan 13, 2023 | 29.88 | 30.28 | 29.88 | 30.28 | 49 | AMEX | DFSE | Thu, Jan 12, 2023 | 29.99 | 30.18 | 29.89 | 30.10 | 48 | AMEX | DFSE | Wed, Jan 11, 2023 | 29.81 | 30.04 | 29.81 | 30.04 | 47 | AMEX | DFSE | Tue, Jan 10, 2023 | 29.85 | 29.92 | 29.76 | 29.90 | 46 | AMEX | DFSE | Mon, Jan 9, 2023 | 29.78 | 29.94 | 29.71 | 29.71 | 45 | AMEX | DFSE | Fri, Jan 6, 2023 | 29.16 | 29.58 | 29.07 | 29.56 | 44 | AMEX | DFSE | Thu, Jan 5, 2023 | 29.00 | 29.01 | 28.87 | 28.96 | 43 | AMEX | DFSE | Wed, Jan 4, 2023 | 28.86 | 29.15 | 28.78 | 29.14 | 42 | AMEX | DFSE | Tue, Jan 3, 2023 | 28.41 | 28.60 | 28.31 | 28.39 | 41 | AMEX | DFSE | Fri, Dec 30, 2022 | 28.42 | 28.43 | 28.08 | 28.18 | 40 | AMEX | DFSE | Thu, Dec 29, 2022 | 28.40 | 28.51 | 28.39 | 28.46 | 39 | AMEX | DFSE | Wed, Dec 28, 2022 | 28.25 | 28.30 | 28.01 | 28.02 | 38 | AMEX | DFSE | Tue, Dec 27, 2022 | 28.43 | 28.60 | 28.35 | 28.47 | 37 | AMEX | DFSE | Fri, Dec 23, 2022 | 28.10 | 28.10 | 27.93 | 28.03 | 36 | AMEX | DFSE | Thu, Dec 22, 2022 | 28.32 | 28.32 | 27.88 | 28.06 | 35 | AMEX | DFSE | Wed, Dec 21, 2022 | 28.13 | 28.34 | 27.99 | 28.30 | 34 | AMEX | DFSE | Tue, Dec 20, 2022 | 28.17 | 28.19 | 27.98 | 28.06 | 33 | AMEX | DFSE | Mon, Dec 19, 2022 | 28.31 | 28.41 | 28.19 | 28.13 | 32 | AMEX | DFSE | Fri, Dec 16, 2022 | 28.40 | 28.41 | 28.24 | 28.27 | 31 | AMEX | DFSE | Thu, Dec 15, 2022 | 28.46 | 28.46 | 28.21 | 28.21 | 30 | AMEX | DFSE | Wed, Dec 14, 2022 | 28.84 | 28.99 | 28.75 | 28.86 | 29 | AMEX | DFSE | Tue, Dec 13, 2022 | 29.04 | 29.13 | 28.75 | 28.79 | 28 | AMEX | DFSE | Mon, Dec 12, 2022 | 28.77 | 28.77 | 28.41 | 28.62 | 27 | AMEX | DFSE | Fri, Dec 9, 2022 | 28.89 | 28.93 | 28.70 | 28.70 | 26 | AMEX | DFSE | Thu, Dec 8, 2022 | 28.59 | 28.86 | 28.59 | 28.78 | 25 | AMEX | DFSE | Wed, Dec 7, 2022 | 28.48 | 28.65 | 28.45 | 28.53 | 24 | AMEX | DFSE | Tue, Dec 6, 2022 | 28.40 | 28.77 | 28.40 | 28.70 | 23 | AMEX | DFSE | Mon, Dec 5, 2022 | 28.88 | 28.93 | 28.72 | 28.76 | 22 | AMEX | DFSE | Fri, Dec 2, 2022 | 28.82 | 29.12 | 28.80 | 29.05 | 21 | AMEX | DFSE | Thu, Dec 1, 2022 | 28.93 | 29.08 | 28.86 | 28.90 | 20 | AMEX | DFSE | Wed, Nov 30, 2022 | 28.60 | 29.03 | 28.52 | 28.97 | 19 | AMEX | DFSE | Tue, Nov 29, 2022 | 28.14 | 28.22 | 28.08 | 28.13 | 18 | AMEX | DFSE | Mon, Nov 28, 2022 | 27.77 | 27.77 | 27.55 | 27.56 | 17 | AMEX | DFSE | Fri, Nov 25, 2022 | 27.65 | 27.68 | 27.61 | 27.61 | 16 | AMEX | DFSE | Wed, Nov 23, 2022 | 27.51 | 27.64 | 27.45 | 27.60 | 15 | AMEX | DFSE | Tue, Nov 22, 2022 | 27.43 | 27.49 | 27.38 | 27.42 | 14 | AMEX | DFSE | Mon, Nov 21, 2022 | 27.38 | 27.39 | 27.28 | 27.37 | 13 | AMEX | DFSE | Fri, Nov 18, 2022 | 27.75 | 27.75 | 27.60 | 27.66 | 12 | AMEX | DFSE | Thu, Nov 17, 2022 | 27.58 | 27.87 | 27.58 | 27.84 | 11 | AMEX | DFSE | Wed, Nov 16, 2022 | 27.98 | 27.98 | 27.78 | 27.81 | 10 | AMEX | DFSE | Tue, Nov 15, 2022 | 28.44 | 28.49 | 28.15 | 28.30 | 9 | AMEX | DFSE | Mon, Nov 14, 2022 | 27.71 | 27.92 | 27.69 | 27.77 | 8 | AMEX | DFSE | Fri, Nov 11, 2022 | 27.71 | 27.83 | 27.55 | 27.72 | 7 | AMEX | DFSE | Thu, Nov 10, 2022 | 26.94 | 27.18 | 26.92 | 27.15 | 6 | AMEX | DFSE | Wed, Nov 9, 2022 | 26.45 | 26.57 | 26.25 | 26.25 | 5 | AMEX | DFSE | Tue, Nov 8, 2022 | 26.46 | 26.75 | 26.36 | 26.65 | 4 | AMEX | DFSE | Mon, Nov 7, 2022 | 26.48 | 26.56 | 26.41 | 26.50 | 3 | AMEX | DFSE | Fri, Nov 4, 2022 | 26.20 | 26.45 | 26.11 | 26.42 | 2 | AMEX | DFSE | Thu, Nov 3, 2022 | 25.39 | 25.59 | 25.39 | 25.48 | 1 | AMEX | DFSE | Wed, Nov 2, 2022 | 25.55 | 25.67 | 25.34 | 25.34 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.