DFH Historical Prices

Summary

Key Stock Metrics

19.65

(April 9, 2025)

52-Week Low

39.15

(September 19, 2024)

52-Week High

44.38

(March 28, 2024)

All-Time High

28.44

(July 22, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-01-21 19.51 21.49 17.55 20.95 6091833
2021-01-22 20.05 26.00 19.50 21.39 2482591
2021-01-25 22.25 22.25 20.29 21.50 1086504
2021-01-26 21.25 23.72 20.87 23.06 802173
2021-01-27 22.55 24.59 21.71 22.48 1231190
2021-01-28 22.25 23.18 20.50 20.60 445216
2021-01-29 20.94 24.00 20.10 23.15 852771
2021-02-01 23.89 26.44 23.50 25.94 549114
2021-02-02 26.00 26.50 24.55 24.65 276569
2021-02-03 24.81 26.20 24.50 26.00 253274
2021-02-04 26.20 28.93 26.20 27.60 356365
2021-02-05 27.74 31.98 27.66 29.91 503935
2021-02-08 31.67 31.70 29.80 29.91 238768
2021-02-09 29.26 29.99 28.20 29.80 198168
2021-02-10 29.80 30.04 28.56 29.57 123251
2021-02-11 29.50 30.66 28.42 28.96 182417
2021-02-12 28.61 29.62 28.20 28.86 224586
2021-02-16 28.05 28.08 23.73 24.90 561503
2021-02-17 24.51 27.49 24.47 26.14 229723
2021-02-18 25.51 26.75 25.41 25.79 130114
2021-02-19 25.82 27.21 25.63 26.51 132609
2021-02-22 26.38 26.75 24.50 25.08 142634
2021-02-23 24.39 24.72 22.95 24.61 176715
2021-02-24 24.43 25.77 23.75 25.17 125866
2021-02-25 24.97 25.90 23.36 23.91 182759
2021-02-26 23.50 24.50 22.75 23.43 156537
2021-03-01 23.66 24.18 21.68 22.36 378369
2021-03-02 22.30 23.48 22.07 23.22 161665
2021-03-03 23.22 23.94 22.77 23.24 87679
2021-03-04 23.07 23.57 22.61 23.20 198707
2021-03-05 23.15 23.23 20.15 21.56 377095
2021-03-08 21.87 22.98 21.65 22.17 146935
2021-03-09 22.99 23.84 22.40 23.62 140631
2021-03-10 23.83 25.20 23.54 25.06 253785
2021-03-11 25.44 26.91 25.03 26.08 178928
2021-03-12 26.00 27.00 25.00 26.50 104181
2021-03-15 26.81 27.00 26.29 26.97 112108
2021-03-16 27.07 28.50 25.74 25.76 169504
2021-03-17 25.90 26.23 23.85 25.03 300623
2021-03-18 25.01 25.01 22.33 22.76 195283
2021-03-19 22.70 23.24 22.00 22.19 660310
2021-03-22 22.62 23.40 22.33 22.77 316655
2021-03-23 22.77 22.98 22.00 22.16 204957
2021-03-24 22.27 23.33 21.82 22.00 113081
2021-03-25 22.18 22.77 21.14 21.88 126890
2021-03-26 22.14 23.53 21.89 23.24 114907
2021-03-29 23.20 23.65 22.00 22.58 103481
2021-03-30 22.46 24.16 22.03 23.49 122117
2021-03-31 23.97 24.80 23.51 24.07 124919
2021-04-01 24.27 24.98 23.94 24.94 102333
2021-04-05 25.09 25.46 24.56 24.91 53546
2021-04-06 25.13 25.42 24.29 24.60 113341
2021-04-07 24.60 24.61 23.50 23.78 113522
2021-04-08 23.61 24.26 23.17 23.45 53529
2021-04-09 23.15 24.35 23.02 23.90 78896
2021-04-12 23.73 24.20 23.50 23.96 42092
2021-04-13 24.02 24.02 23.19 23.60 67642
2021-04-14 23.60 24.31 23.60 23.95 102068
2021-04-15 24.15 24.23 23.00 23.16 86742
2021-04-16 23.00 23.81 22.50 23.26 130744
2021-04-19 23.24 23.97 22.38 22.53 42351
2021-04-20 22.47 22.53 21.62 22.14 89009
2021-04-21 22.09 23.27 22.05 23.03 105397
2021-04-22 23.16 23.60 22.89 23.30 78584
2021-04-23 23.45 24.18 23.39 23.89 129690
2021-04-26 23.75 24.80 23.75 24.66 95182
2021-04-27 24.79 25.87 24.34 25.25 98308
2021-04-28 25.28 26.77 25.28 25.79 87495
2021-04-29 25.66 26.63 25.46 25.94 56814
2021-04-30 25.72 26.20 24.95 25.28 111118
2021-05-03 25.41 26.45 25.03 26.08 85915
2021-05-04 26.09 26.27 25.25 26.11 52186
2021-05-05 26.24 27.67 25.63 26.96 128719
2021-05-06 26.77 27.80 26.00 26.29 170171
2021-05-07 26.46 27.73 26.40 27.54 66407
2021-05-10 27.90 28.98 27.09 28.15 126837
2021-05-11 27.65 28.83 27.08 27.95 163498
2021-05-12 27.79 28.47 24.58 24.93 374653
2021-05-13 25.56 27.06 24.59 25.48 152610
2021-05-14 25.83 26.00 24.10 25.90 104997
2021-05-17 26.01 26.25 25.09 25.80 75654
2021-05-18 25.82 26.64 25.80 25.80 83183
2021-05-19 25.86 26.31 25.06 26.15 83606
2021-05-20 26.25 27.79 26.05 27.50 96096
2021-05-21 27.97 28.00 27.21 27.60 87318
2021-05-24 27.75 28.39 27.32 28.08 66006
2021-05-25 28.31 28.89 27.13 27.36 95026
2021-05-26 27.69 28.47 27.25 28.37 111407
2021-05-27 28.62 28.88 27.26 28.07 197987
2021-05-28 28.03 31.94 28.03 31.77 222549
2021-06-01 32.41 36.60 32.41 34.00 429791
2021-06-02 34.02 34.38 31.01 33.14 660501
2021-06-03 32.67 33.80 31.51 31.89 144472
2021-06-04 32.13 33.17 30.57 32.69 152692
2021-06-07 33.52 34.04 30.87 31.09 211615
2021-06-08 30.71 31.66 29.96 31.59 132650
2021-06-09 31.55 31.55 26.83 26.93 362472
2021-06-10 26.66 26.93 24.25 24.32 486751
2021-06-11 24.62 24.65 23.01 23.56 338659
2021-06-14 23.80 24.09 23.20 23.54 302669
2021-06-15 23.52 23.56 22.35 22.79 280163
2021-06-16 22.50 24.69 22.33 23.64 908697
2021-06-17 23.93 25.42 23.84 24.73 506125
2021-06-18 24.50 25.16 23.52 24.44 296645
2021-06-21 24.96 24.98 23.78 24.84 206878
2021-06-22 24.87 24.87 24.00 24.66 171431
2021-06-23 24.63 24.76 23.90 24.03 182348
2021-06-24 24.07 24.07 22.80 23.47 296824
2021-06-25 23.47 23.63 22.91 22.98 200092
2021-06-28 22.95 23.80 22.86 23.27 130231
2021-06-29 23.27 24.12 23.27 23.98 171963
2021-06-30 23.91 24.86 23.91 24.43 226856
2021-07-01 24.45 24.50 23.64 24.07 192733
2021-07-02 24.22 24.22 22.80 22.95 118113
2021-07-06 23.10 23.10 21.21 21.50 190574
2021-07-07 21.32 22.11 20.87 21.46 153052
2021-07-08 20.64 21.23 20.30 21.05 154748
2021-07-09 21.24 21.41 20.77 20.86 80132
2021-07-12 20.80 20.83 20.20 20.32 85717
2021-07-13 20.20 20.50 19.05 19.28 261566
2021-07-14 19.32 19.78 19.11 19.58 504633
2021-07-15 19.30 19.49 18.05 18.78 274598
2021-07-16 18.95 19.46 18.52 18.64 150036
2021-07-19 18.53 19.90 18.27 19.49 236321
2021-07-20 19.73 21.37 19.65 21.06 134010
2021-07-21 21.15 21.31 20.38 20.98 79447
2021-07-22 20.81 21.12 20.19 20.76 58709
2021-07-23 20.83 21.99 20.55 21.49 84771
2021-07-26 21.54 21.65 20.32 20.43 67269
2021-07-27 20.29 21.99 20.02 21.84 154424
2021-07-28 21.77 22.10 20.56 20.98 98464
2021-07-29 21.59 24.85 21.50 24.12 524736
2021-07-30 23.77 24.22 22.56 23.15 158775
2021-08-02 23.33 24.56 23.15 24.03 79903
2021-08-03 24.16 24.39 23.38 23.95 63195
2021-08-04 23.91 24.32 23.29 23.56 55317
2021-08-05 23.51 24.69 23.51 23.92 77127
2021-08-06 24.11 24.86 23.55 24.75 86040
2021-08-09 24.80 24.90 24.12 24.41 88766
2021-08-10 22.75 24.24 21.51 22.88 873094
2021-08-11 22.77 22.89 22.26 22.28 212952
2021-08-12 22.21 22.41 21.34 21.50 446407
2021-08-13 21.58 22.31 20.95 21.04 366280
2021-08-16 21.14 21.90 20.68 21.07 109101
2021-08-17 20.88 20.88 20.07 20.47 114501
2021-08-18 20.53 21.36 20.11 20.97 111889
2021-08-19 20.95 21.97 20.59 21.54 92479
2021-08-20 21.60 22.33 21.50 21.83 103800
2021-08-23 21.88 22.12 21.65 21.80 83992
2021-08-24 21.89 22.44 21.85 22.07 97703
2021-08-25 21.52 21.59 20.64 20.89 377668
2021-08-26 20.99 21.08 20.16 20.30 383159
2021-08-27 20.62 20.72 19.74 20.49 288682
2021-08-30 20.83 20.95 20.02 20.73 287677
2021-08-31 20.73 21.59 20.60 20.80 613115
2021-09-01 20.99 21.77 20.75 21.09 469171
2021-09-02 21.09 21.90 21.09 21.30 237738
2021-09-03 21.35 21.83 20.75 20.81 166402
2021-09-07 20.90 21.43 20.80 20.97 367416
2021-09-08 20.79 20.92 20.11 20.24 177441
2021-09-09 20.31 20.78 20.13 20.37 91326
2021-09-10 20.50 21.28 20.48 20.88 151673
2021-09-13 21.64 21.64 18.86 18.99 594907
2021-09-14 19.00 19.91 18.55 19.10 548240
2021-09-15 19.21 19.66 19.00 19.50 131796
2021-09-16 19.49 20.02 19.20 19.48 198696
2021-09-17 19.58 19.88 18.65 18.66 754224
2021-09-20 18.60 18.90 18.13 18.89 239252
2021-09-21 19.06 19.15 18.30 18.38 415181
2021-09-22 18.52 18.58 17.95 17.99 283853
2021-09-23 18.22 18.58 18.08 18.25 63917
2021-09-24 18.12 18.51 17.84 18.23 88248
2021-09-27 18.12 18.50 18.03 18.20 100065
2021-09-28 18.00 18.18 17.69 17.97 152093
2021-09-29 17.63 18.10 17.63 17.71 258770
2021-09-30 17.77 17.80 17.28 17.33 610076
2021-10-01 17.38 17.93 17.32 17.85 71306
2021-10-04 17.87 18.23 17.62 17.85 85814
2021-10-05 18.15 18.20 16.42 16.96 365777
2021-10-06 16.89 16.94 16.22 16.32 287701
2021-10-07 16.43 16.67 15.91 16.33 229175
2021-10-08 16.28 16.37 15.76 16.05 131867
2021-10-11 16.20 16.66 16.16 16.21 56679
2021-10-12 16.47 16.48 15.80 15.87 145703
2021-10-13 16.08 16.42 15.64 16.20 109036
2021-10-14 16.03 17.75 16.03 17.13 301248
2021-10-15 17.29 17.29 16.34 16.52 86012
2021-10-18 16.73 17.00 16.18 16.32 89367
2021-10-19 16.35 16.63 16.21 16.40 72083
2021-10-20 16.62 16.87 16.26 16.36 140378
2021-10-21 16.29 16.86 16.25 16.73 139620
2021-10-22 16.65 17.04 16.32 16.46 91895
2021-10-25 16.47 16.79 16.34 16.41 114713
2021-10-26 16.58 16.75 16.08 16.32 130597
2021-10-27 16.25 16.50 15.30 16.03 350438
2021-10-28 16.53 16.53 15.88 16.15 139889
2021-10-29 16.19 16.55 15.78 15.87 164556
2021-11-01 16.07 16.07 15.73 15.91 140060
2021-11-02 16.02 16.02 15.25 15.42 210890
2021-11-03 15.54 16.10 15.45 15.51 216617
2021-11-04 15.58 15.87 15.35 15.78 379543
2021-11-05 15.83 16.49 15.60 16.23 680636
2021-11-08 16.15 17.08 16.08 16.51 405087
2021-11-09 16.71 16.88 16.36 16.59 337195
2021-11-10 16.00 17.60 15.60 16.65 519164
2021-11-11 16.65 17.00 16.00 17.00 336560
2021-11-12 16.60 18.26 16.60 18.22 307200
2021-11-15 18.31 18.44 17.90 18.20 485926
2021-11-16 18.14 18.73 17.90 18.72 180382
2021-11-17 18.85 18.85 18.00 18.21 295953
2021-11-18 18.37 18.37 17.56 17.68 248211
2021-11-19 17.62 17.92 17.33 17.92 246338
2021-11-22 18.04 18.27 17.72 17.91 141816
2021-11-23 17.87 18.17 16.94 17.63 189286
2021-11-24 17.52 17.85 17.17 17.75 124589
2021-11-26 17.47 17.69 16.91 17.41 83407
2021-11-29 17.75 17.76 17.03 17.28 326871
2021-11-30 17.29 17.73 16.31 16.77 625965
2021-12-01 17.07 17.64 16.94 17.27 217768
2021-12-02 17.37 17.46 16.62 17.27 384942
2021-12-03 17.38 17.45 16.58 17.06 628820
2021-12-06 17.06 18.31 16.75 18.15 217667
2021-12-07 18.21 19.15 18.15 18.63 230819
2021-12-08 18.80 19.01 18.32 18.83 86400
2021-12-09 18.78 19.09 18.65 18.84 123256
2021-12-10 18.94 19.28 18.84 19.28 104475
2021-12-13 19.40 19.44 18.32 18.78 279348
2021-12-14 18.55 18.86 18.21 18.69 242683
2021-12-15 18.58 18.82 17.88 18.70 259184
2021-12-16 18.51 18.90 18.12 18.16 139348
2021-12-17 18.38 18.74 17.87 18.65 228552
2021-12-20 18.39 18.39 17.81 18.00 146566
2021-12-21 18.26 18.70 18.17 18.65 91167
2021-12-22 18.72 19.22 18.55 19.07 80586
2021-12-23 19.08 19.26 18.84 19.08 62541
2021-12-27 19.18 19.30 18.83 19.30 78514
2021-12-28 19.08 19.40 18.91 19.30 126229
2021-12-29 19.21 19.76 18.76 19.54 190295
2021-12-30 19.55 19.83 19.19 19.39 131443
2021-12-31 19.33 19.65 19.20 19.45 88387
2022-01-03 19.59 19.81 19.34 19.39 150537
2022-01-04 19.29 19.61 19.25 19.40 103371
2022-01-05 19.53 20.04 19.35 19.55 260220
2022-01-06 19.64 19.69 18.56 18.73 191654
2022-01-07 18.63 18.64 17.67 18.02 211372
2022-01-10 18.08 18.74 17.55 18.73 112217
2022-01-11 18.70 19.05 18.50 18.96 55720
2022-01-12 18.92 19.37 18.61 18.84 114403
2022-01-13 19.00 19.65 18.68 19.55 116077
2022-01-14 19.33 19.76 18.75 19.72 350363
2022-01-18 19.84 20.00 18.45 18.75 399781
2022-01-19 18.53 18.82 17.80 18.13 280521
2022-01-20 18.38 18.84 17.61 17.71 418875
2022-01-21 17.71 18.15 17.36 17.60 309349
2022-01-24 17.24 18.43 16.88 18.40 191782
2022-01-25 18.08 18.42 17.70 17.90 148717
2022-01-26 18.50 18.52 17.11 17.58 205353
2022-01-27 17.54 17.81 17.18 17.58 168802
2022-01-28 17.49 18.35 17.24 18.10 135493
2022-01-31 18.05 18.86 18.05 18.64 202317
2022-02-01 18.58 18.94 18.17 18.31 72964
2022-02-02 18.24 18.52 17.85 18.25 111859
2022-02-03 17.99 18.41 17.62 17.66 78682
2022-02-04 17.61 17.68 17.02 17.34 169147
2022-02-07 17.45 17.74 17.31 17.56 111806
2022-02-08 17.64 18.19 17.60 18.09 111235
2022-02-09 18.31 18.72 18.15 18.39 75256
2022-02-10 17.97 18.71 17.88 17.92 221350
2022-02-11 17.95 18.20 17.80 17.99 281115
2022-02-14 17.97 18.55 17.97 18.27 157514
2022-02-15 18.58 18.98 18.58 18.80 117246
2022-02-16 18.74 19.05 18.49 18.78 160051
2022-02-17 18.68 18.83 18.32 18.44 141791
2022-02-18 18.38 19.10 18.15 19.06 211465
2022-02-22 18.91 19.01 18.16 18.47 299424
2022-02-23 18.59 18.59 17.58 17.66 615429
2022-02-24 17.35 18.54 17.04 18.43 394841
2022-02-25 18.34 19.41 18.24 19.30 145736
2022-02-28 19.23 20.12 19.04 20.12 140233
2022-03-01 20.08 21.10 20.01 20.82 86966
2022-03-02 20.85 21.65 20.82 21.25 150666
2022-03-03 21.29 21.35 20.41 21.06 221940
2022-03-04 21.17 21.51 20.37 20.92 256789
2022-03-07 20.91 21.34 20.34 21.00 308792
2022-03-08 21.00 21.30 20.35 20.70 383810
2022-03-09 20.84 21.50 20.01 21.40 156562
2022-03-10 21.20 22.11 20.00 22.06 145343
2022-03-11 21.78 22.37 21.76 21.95 313083
2022-03-14 21.93 22.16 20.17 20.40 275092
2022-03-15 20.38 22.05 20.26 21.91 151982
2022-03-16 22.16 22.80 21.37 22.59 491193
2022-03-17 22.37 23.09 22.14 23.02 618864
2022-03-18 22.90 23.05 21.91 22.24 507372
2022-03-21 22.08 22.08 20.07 20.52 270588
2022-03-22 20.53 21.98 20.01 21.46 392400
2022-03-23 21.20 21.48 19.38 19.49 290801
2022-03-24 19.38 19.47 18.78 19.18 197219
2022-03-25 19.06 19.24 17.60 17.97 398667
2022-03-28 18.17 18.43 17.31 17.78 230142
2022-03-29 18.16 18.92 17.74 18.64 207500
2022-03-30 18.71 18.71 17.90 18.05 245342
2022-03-31 17.95 18.02 17.03 17.08 192841
2022-04-01 17.12 17.37 16.83 17.07 167787
2022-04-04 17.14 17.81 16.96 17.78 254406
2022-04-05 17.83 17.85 16.93 17.05 125822
2022-04-06 16.91 16.93 16.09 16.13 162536
2022-04-07 16.37 16.46 15.74 16.23 235214
2022-04-08 16.45 16.82 16.10 16.50 160789
2022-04-11 16.41 17.07 16.41 16.81 108619
2022-04-12 16.93 17.83 16.93 17.12 178993
2022-04-13 17.12 17.66 17.12 17.47 145544
2022-04-14 17.54 17.66 16.97 17.24 201055
2022-04-18 17.06 18.10 17.06 17.41 199362
2022-04-19 17.27 18.18 17.27 17.91 257559
2022-04-20 17.72 18.61 17.72 18.17 277584
2022-04-21 18.26 18.43 17.28 17.54 368034
2022-04-22 17.18 17.62 16.84 16.99 277000
2022-04-25 16.65 17.82 16.65 17.63 246365
2022-04-26 17.57 18.06 17.35 17.99 280619
2022-04-27 18.01 18.27 17.36 17.45 131131
2022-04-28 17.80 18.15 17.13 17.88 281841
2022-04-29 17.76 18.10 17.25 17.33 120244
2022-05-02 17.32 18.20 17.29 17.99 191074
2022-05-03 18.10 18.49 17.56 18.34 130516
2022-05-04 18.33 18.50 17.15 18.41 378261
2022-05-05 18.41 18.41 17.31 17.40 162444
2022-05-06 17.37 17.58 16.79 17.41 110911
2022-05-09 17.30 17.68 16.73 16.84 212465
2022-05-10 17.78 17.81 15.76 16.29 251305
2022-05-11 16.38 16.65 15.70 15.77 192647
2022-05-12 15.74 17.56 15.74 17.00 346061
2022-05-13 17.17 17.69 16.87 17.11 235524
2022-05-16 17.04 17.04 16.35 16.82 147689
2022-05-17 17.06 17.73 16.83 17.71 401737
2022-05-18 17.41 17.65 16.67 16.81 247691
2022-05-19 16.66 17.11 16.60 16.60 182310
2022-05-20 16.80 16.96 16.57 16.88 185684
2022-05-23 17.09 17.13 16.40 16.50 125186
2022-05-24 16.30 16.36 15.40 15.63 199178
2022-05-25 15.63 16.50 15.51 16.31 118273
2022-05-26 16.55 17.44 16.45 17.24 222921
2022-05-27 17.38 17.72 17.23 17.58 127994
2022-05-31 17.34 17.86 17.15 17.66 206218
2022-06-01 17.77 17.93 16.51 17.72 465963
2022-06-02 17.72 18.00 17.35 17.51 169921
2022-06-03 17.39 17.79 17.20 17.61 182731
2022-06-06 17.74 17.94 15.98 16.08 276923
2022-06-07 15.79 15.79 14.46 15.65 523787
2022-06-08 15.59 16.05 15.18 15.80 193918
2022-06-09 15.80 15.92 14.75 15.14 203590
2022-06-10 14.95 15.21 14.32 14.50 270110
2022-06-13 14.10 14.30 13.05 13.16 153734
2022-06-14 13.17 13.56 12.44 12.74 233000
2022-06-15 12.88 13.06 12.05 12.79 281491
2022-06-16 12.45 12.45 11.50 11.82 265931
2022-06-17 11.02 11.20 10.14 10.64 546625
2022-06-21 11.14 11.14 10.12 10.21 348702
2022-06-22 10.00 10.30 9.60 10.05 469920
2022-06-23 10.13 11.30 10.13 11.00 543579
2022-06-24 11.05 11.26 10.36 10.45 2762138
2022-06-27 10.51 11.45 10.51 10.78 549295
2022-06-28 10.92 11.18 10.49 10.57 308494
2022-06-29 10.50 10.64 10.05 10.54 332974
2022-06-30 10.43 10.76 10.32 10.64 313226
2022-07-01 10.68 11.18 10.54 11.16 192480
2022-07-05 11.18 12.04 11.03 12.03 238352
2022-07-06 11.99 12.05 11.54 11.86 176862
2022-07-07 11.99 12.12 11.67 11.81 152004
2022-07-08 11.84 12.23 11.82 12.22 136959
2022-07-11 12.21 12.31 11.81 11.91 114500
2022-07-12 11.74 12.35 11.74 12.03 113223
2022-07-13 11.84 12.23 11.74 11.95 195941
2022-07-14 11.72 11.96 11.57 11.79 113117
2022-07-15 12.20 12.44 11.76 12.25 131868
2022-07-18 12.30 12.52 12.01 12.30 110302
2022-07-19 12.55 12.85 12.34 12.68 93813
2022-07-20 12.71 12.95 12.58 12.89 98134
2022-07-21 12.75 13.14 12.59 13.10 107428
2022-07-22 13.19 13.80 13.00 13.32 150281
2022-07-25 13.24 13.32 12.92 12.97 236834
2022-07-26 12.86 12.98 12.61 12.75 94953
2022-07-27 12.88 13.00 12.50 12.93 117163
2022-07-28 13.10 13.34 12.76 13.21 90982
2022-07-29 13.29 13.29 12.80 13.00 112788
2022-08-01 12.98 13.29 12.41 13.14 145429
2022-08-02 13.14 13.39 12.72 12.72 106305
2022-08-03 12.76 13.05 12.49 12.95 122340
2022-08-04 13.20 14.56 13.20 13.51 363523
2022-08-05 13.43 14.85 12.51 12.62 274680
2022-08-08 12.60 12.65 12.00 12.26 336081
2022-08-09 12.24 12.72 12.11 12.50 216185
2022-08-10 12.84 13.11 12.42 12.50 162501
2022-08-11 12.59 13.09 12.59 12.85 198241
2022-08-12 13.05 13.59 12.52 12.91 227698
2022-08-15 12.93 13.19 12.57 12.67 186490
2022-08-16 12.65 12.92 12.38 12.72 223989
2022-08-17 12.71 12.71 12.16 12.32 106718
2022-08-18 12.25 12.57 12.05 12.52 89131
2022-08-19 12.30 12.30 11.94 12.04 94670
2022-08-22 11.98 12.07 11.04 11.23 204063
2022-08-23 11.16 11.45 11.11 11.23 73801
2022-08-24 11.20 11.63 11.11 11.43 85538
2022-08-25 12.54 12.93 11.89 12.30 394431
2022-08-26 12.30 12.59 11.69 11.83 235880
2022-08-29 11.72 12.19 11.72 11.89 167416
2022-08-30 11.89 12.20 11.89 12.18 422769
2022-08-31 12.24 12.48 12.22 12.35 114493
2022-09-01 12.15 12.38 12.00 12.19 159663
2022-09-02 12.36 12.48 11.96 12.25 223122
2022-09-06 12.42 12.56 11.99 12.09 134005
2022-09-07 12.00 12.48 12.00 12.44 115740
2022-09-08 12.27 12.56 12.04 12.46 93011
2022-09-09 12.52 12.73 12.37 12.63 118354
2022-09-12 12.81 13.09 12.78 12.88 232457
2022-09-13 12.67 12.72 11.58 11.67 315030
2022-09-14 11.62 11.67 11.17 11.51 143606
2022-09-15 11.57 11.80 11.19 11.56 151128
2022-09-16 11.39 11.58 10.99 11.23 557851
2022-09-19 11.25 11.53 11.11 11.30 129614
2022-09-20 11.29 11.29 10.95 11.07 99300
2022-09-21 11.12 11.40 10.98 11.03 111991
2022-09-22 11.00 11.00 10.45 10.47 82413
2022-09-23 10.39 10.39 9.99 10.21 85251
2022-09-26 10.17 10.35 9.68 9.81 99356
2022-09-27 9.86 10.08 9.79 10.04 166293
2022-09-28 10.19 10.78 10.10 10.59 181255
2022-09-29 10.36 10.57 10.10 10.54 147784
2022-09-30 10.48 10.67 10.42 10.60 202829
2022-10-03 10.61 10.81 10.47 10.73 204010
2022-10-04 10.82 11.24 10.82 11.06 223516
2022-10-05 10.90 11.28 10.74 11.05 214967
2022-10-06 11.05 11.33 11.03 11.24 142018
2022-10-07 11.30 11.44 10.65 10.84 343045
2022-10-10 11.09 11.32 10.83 11.30 91254
2022-10-11 11.34 11.37 11.03 11.19 141355
2022-10-12 11.43 11.50 10.85 10.91 89379
2022-10-13 10.69 10.85 10.42 10.60 116455
2022-10-14 10.61 10.61 10.07 10.15 152649
2022-10-17 10.53 10.67 10.27 10.43 152308
2022-10-18 10.69 10.80 10.23 10.38 123317
2022-10-19 10.25 10.25 9.76 9.95 171569
2022-10-20 9.91 10.11 9.53 9.65 108075
2022-10-21 9.64 9.96 9.39 9.90 122718
2022-10-24 9.90 10.23 9.55 10.14 120961
2022-10-25 10.03 10.68 10.03 10.68 183521
2022-10-26 10.75 11.12 10.62 10.89 181170
2022-10-27 11.00 11.19 10.66 10.70 114189
2022-10-28 10.63 11.08 10.45 11.06 147965
2022-10-31 10.93 11.25 10.67 11.10 156368
2022-11-01 11.35 11.39 10.89 11.00 199687
2022-11-02 11.04 11.10 10.24 10.31 173072
2022-11-03 10.35 10.72 9.84 10.60 150274
2022-11-04 10.35 11.01 10.31 10.67 133190
2022-11-07 10.52 10.60 9.55 10.01 223978
2022-11-08 10.03 10.26 9.69 10.25 122345
2022-11-09 10.04 10.56 9.92 10.02 117803
2022-11-10 10.61 11.44 10.60 10.82 198899
2022-11-11 11.00 11.25 10.85 10.98 172895
2022-11-14 11.00 11.00 10.30 10.31 117522
2022-11-15 10.50 10.67 10.16 10.34 143368
2022-11-16 10.28 10.28 9.67 9.80 92596
2022-11-17 9.63 9.98 9.40 9.93 143906
2022-11-18 10.14 10.15 9.85 10.06 95854
2022-11-21 10.07 10.15 9.62 9.67 79885
2022-11-22 9.51 9.51 8.77 9.30 316640
2022-11-23 9.32 9.78 9.17 9.66 206253
2022-11-25 9.66 9.94 9.53 9.87 51188
2022-11-28 9.79 9.95 9.48 9.52 142437
2022-11-29 9.46 9.73 9.42 9.59 164456
2022-11-30 9.65 9.84 9.15 9.84 267101
2022-12-01 9.87 9.99 9.28 9.36 164176
2022-12-02 9.19 9.67 9.15 9.55 225935
2022-12-05 9.42 9.60 9.23 9.40 227741
2022-12-06 9.38 9.54 9.15 9.27 202879
2022-12-07 9.18 9.62 9.16 9.54 163544
2022-12-08 9.67 9.76 9.45 9.48 237934
2022-12-09 9.37 9.66 9.25 9.28 181323
2022-12-12 9.30 9.40 9.18 9.34 109907
2022-12-13 9.87 9.93 9.65 9.90 262898
2022-12-14 9.71 9.99 9.46 9.65 188887
2022-12-15 9.41 9.58 9.15 9.41 193499
2022-12-16 9.25 9.55 9.18 9.37 224572
2022-12-19 9.27 9.44 9.05 9.13 135179
2022-12-20 9.04 9.37 8.98 9.06 183470
2022-12-21 9.12 9.50 9.12 9.42 175978
2022-12-22 9.37 9.66 9.25 9.50 166594
2022-12-23 9.48 9.78 9.37 9.50 143321
2022-12-27 9.51 9.51 8.81 8.90 185153
2022-12-28 8.88 8.96 8.17 8.37 370267
2022-12-29 8.42 8.82 8.31 8.75 233173
2022-12-30 8.59 8.80 8.50 8.66 236330
2023-01-03 8.85 9.72 8.81 9.58 253150
2023-01-04 9.72 9.97 9.48 9.83 172063
2023-01-05 9.67 10.08 9.58 9.93 175367
2023-01-06 9.83 10.32 9.83 10.12 107784
2023-01-09 10.25 10.54 9.90 9.99 119717
2023-01-10 9.86 10.10 9.73 9.90 96946
2023-01-11 9.95 10.23 9.85 10.02 199119
2023-01-12 10.16 10.60 9.91 10.30 148043
2023-01-13 9.50 10.18 9.32 10.16 185771
2023-01-17 10.19 10.42 10.07 10.37 125246
2023-01-18 10.50 11.25 10.43 10.44 304408
2023-01-19 10.35 10.43 10.11 10.40 116025
2023-01-20 10.51 11.07 10.25 10.75 293211
2023-01-23 10.64 11.13 10.64 11.10 187649
2023-01-24 11.12 11.45 10.96 11.20 159932
2023-01-25 11.13 11.32 11.00 11.20 126474
2023-01-26 11.27 11.43 11.05 11.19 82055
2023-01-27 11.16 11.33 11.08 11.20 97637
2023-01-30 11.15 11.82 11.10 11.70 161003
2023-01-31 11.65 12.93 11.65 12.64 227041
2023-02-01 12.52 13.03 12.25 12.82 265482
2023-02-02 12.86 13.67 12.86 13.35 246595
2023-02-03 13.12 13.38 12.86 12.99 144071
2023-02-06 12.96 13.18 12.58 12.75 93477
2023-02-07 12.69 13.38 12.42 13.26 133643
2023-02-08 13.15 13.24 12.57 12.62 78510
2023-02-09 12.82 12.87 12.29 12.38 80194
2023-02-10 12.31 12.52 12.04 12.34 102199
2023-02-13 12.40 13.00 12.32 12.98 88620
2023-02-14 12.88 12.95 12.41 12.44 95160
2023-02-15 12.25 12.55 12.23 12.26 73663
2023-02-16 12.07 12.44 11.83 12.12 90831
2023-02-17 12.11 12.11 11.60 11.79 92745
2023-02-21 11.51 11.62 10.72 10.86 138911
2023-02-22 10.87 11.22 10.87 11.06 64452
2023-02-23 11.15 11.61 11.15 11.58 75746
2023-02-24 11.37 12.08 10.95 12.01 156282
2023-02-27 12.19 12.38 11.75 12.00 138819
2023-02-28 11.88 12.15 11.78 12.03 150274
2023-03-01 12.06 12.59 12.00 12.49 321174
2023-03-02 12.42 12.72 12.28 12.47 263530
2023-03-03 12.51 12.64 12.12 12.45 210368
2023-03-06 12.52 12.73 12.23 12.43 234300
2023-03-07 12.52 12.95 12.05 12.39 227430
2023-03-08 12.50 12.73 12.28 12.54 174772
2023-03-09 12.60 12.78 12.01 12.05 180166
2023-03-10 12.00 12.28 11.75 12.07 207968
2023-03-13 11.75 12.39 11.70 12.11 152315
2023-03-14 12.57 12.71 12.11 12.20 115513
2023-03-15 11.97 12.42 11.67 11.90 109456
2023-03-16 11.71 12.37 11.45 12.28 106937
2023-03-17 12.26 12.48 12.06 12.12 165694
2023-03-20 12.24 12.29 11.76 12.18 275306
2023-03-21 12.43 12.52 12.14 12.38 174726
2023-03-22 12.39 12.73 12.25 12.38 157648
2023-03-23 12.50 12.71 12.31 12.45 123513
2023-03-24 12.34 12.77 12.16 12.69 105611
2023-03-27 12.84 13.07 12.57 12.65 89311
2023-03-28 12.56 12.86 12.48 12.67 47108
2023-03-29 12.78 13.00 12.66 12.99 77317
2023-03-30 13.00 13.23 12.85 13.16 84941
2023-03-31 13.24 13.47 13.08 13.25 116213
2023-04-03 13.25 13.40 13.12 13.24 95553
2023-04-04 13.19 13.23 12.79 12.80 110341
2023-04-05 12.60 13.05 12.54 13.05 126992
2023-04-06 12.98 13.32 12.78 13.22 115967
2023-04-10 13.12 13.59 13.12 13.42 81370
2023-04-11 13.55 13.89 13.53 13.72 72766
2023-04-12 13.74 13.89 13.51 13.56 63166
2023-04-13 13.60 13.94 13.41 13.71 61648
2023-04-14 13.69 13.97 13.64 13.91 88026
2023-04-17 14.08 14.32 13.75 14.20 168220
2023-04-18 14.12 14.65 14.12 14.60 106143
2023-04-19 14.51 14.64 14.30 14.41 68720
2023-04-20 14.51 15.27 14.51 15.18 149344
2023-04-21 15.16 15.64 15.16 15.53 155713
2023-04-24 15.55 15.78 15.41 15.72 84721
2023-04-25 15.57 15.93 15.51 15.68 116761
2023-04-26 15.57 15.92 14.59 14.60 245278
2023-04-27 14.62 15.00 14.61 14.89 104898
2023-04-28 15.01 15.52 15.01 15.25 160839
2023-05-01 15.69 16.50 15.50 16.08 225037
2023-05-02 16.01 16.06 15.30 15.82 270470
2023-05-03 15.88 16.20 15.59 15.76 115592
2023-05-04 15.80 16.04 15.28 15.40 111974
2023-05-05 15.51 16.14 15.51 16.13 96738
2023-05-08 16.50 17.64 16.48 17.21 295535
2023-05-09 17.20 17.63 16.58 16.64 148824
2023-05-10 16.96 17.37 16.70 17.00 143696
2023-05-11 17.02 17.02 16.50 16.65 106769
2023-05-12 16.71 17.25 16.18 16.20 113187
2023-05-15 16.22 16.71 16.20 16.56 91350
2023-05-16 16.44 16.71 16.30 16.58 78499
2023-05-17 16.64 17.00 16.41 16.92 92698
2023-05-18 17.01 17.56 16.89 17.53 98560
2023-05-19 17.75 17.75 17.01 17.24 179702
2023-05-22 17.25 17.50 16.70 16.76 174499
2023-05-23 16.84 17.34 16.58 17.15 133468
2023-05-24 17.15 18.04 17.15 17.53 200234
2023-05-25 17.68 18.56 17.68 18.02 201576
2023-05-26 18.02 18.29 17.61 17.68 166833
2023-05-30 17.88 18.10 17.62 17.94 149082
2023-05-31 17.90 18.63 17.81 18.54 637205
2023-06-01 18.57 18.86 18.17 18.80 223583
2023-06-02 19.00 19.29 18.40 19.13 190222
2023-06-05 19.11 19.88 18.87 19.43 226967
2023-06-06 19.58 21.00 19.37 20.85 282098
2023-06-07 21.00 21.00 20.22 20.33 301514
2023-06-08 20.39 21.73 20.31 21.59 300407
2023-06-09 21.73 22.68 21.53 21.76 275454
2023-06-12 21.90 22.36 21.84 22.23 198124
2023-06-13 22.35 23.71 22.31 22.85 382731
2023-06-14 23.07 23.35 22.65 23.06 244690
2023-06-15 22.99 24.58 22.86 24.50 312375
2023-06-16 24.71 24.73 23.87 24.45 805009
2023-06-20 24.40 25.01 24.39 24.62 386686
2023-06-21 24.59 26.50 24.59 25.75 447736
2023-06-22 25.39 25.39 22.79 23.18 584585
2023-06-23 22.92 23.53 22.63 22.79 1078248
2023-06-26 22.62 22.91 21.39 22.71 432715
2023-06-27 22.76 23.97 22.66 23.61 309336
2023-06-28 23.52 24.13 23.26 23.90 239540
2023-06-29 23.90 24.12 23.38 24.12 302372
2023-06-30 24.18 24.83 24.12 24.59 446185
2023-07-03 24.44 25.13 24.06 24.52 151584
2023-07-05 24.15 25.12 23.83 25.05 331397
2023-07-06 24.79 24.79 22.85 22.87 292422
2023-07-07 22.94 24.08 22.94 23.13 302700
2023-07-10 22.83 23.51 21.31 23.48 470329
2023-07-11 23.68 25.03 23.68 24.00 399469
2023-07-12 24.37 25.78 24.37 25.23 494327
2023-07-13 25.58 25.88 25.25 25.67 261636
2023-07-14 25.71 26.06 25.37 26.02 161922
2023-07-17 25.90 26.69 25.65 26.57 202590
2023-07-18 26.76 27.24 26.32 26.87 244196
2023-07-19 26.80 27.07 25.83 27.00 245050
2023-07-20 27.16 27.28 24.57 25.14 434669
2023-07-21 25.37 25.79 24.79 24.80 160660
2023-07-24 24.60 25.11 24.52 24.82 130266
2023-07-25 24.74 25.75 24.56 25.64 206229
2023-07-26 25.44 25.99 24.42 24.81 158473
2023-07-27 25.05 25.16 23.91 23.94 197036
2023-07-28 24.26 25.70 23.82 25.51 232662
2023-07-31 26.38 26.74 25.07 25.50 258410
2023-08-01 25.00 25.20 24.30 24.50 258972
2023-08-02 23.88 24.56 23.51 24.27 199115
2023-08-03 24.50 24.86 22.07 23.94 502892
2023-08-04 24.53 30.67 24.25 30.38 1233538
2023-08-07 30.22 31.60 29.85 30.50 578991
2023-08-08 30.29 30.88 29.90 30.49 547129
2023-08-09 30.45 30.79 29.70 30.30 397840
2023-08-10 30.45 31.18 29.20 29.68 221642
2023-08-11 29.67 30.20 28.71 28.93 234101
2023-08-14 28.86 29.52 28.64 28.89 203842
2023-08-15 28.85 29.30 28.01 29.04 217992
2023-08-16 29.15 29.76 29.05 29.24 351492
2023-08-17 29.35 29.70 26.10 26.36 429694
2023-08-18 26.25 27.37 25.90 26.81 268828
2023-08-21 27.09 27.37 26.01 26.69 205301
2023-08-22 26.94 27.25 26.38 26.49 157507
2023-08-23 26.57 27.83 26.57 27.17 237224
2023-08-24 27.64 27.97 26.55 26.59 152432
2023-08-25 26.68 26.68 25.18 26.11 179027
2023-08-28 26.27 26.58 26.10 26.32 108585
2023-08-29 26.55 28.37 26.55 28.10 371979
2023-08-30 28.24 28.81 28.02 28.29 225923
2023-08-31 28.20 29.20 28.02 28.82 238884
2023-09-01 29.31 30.12 28.70 29.90 225813
2023-09-05 29.67 29.67 27.46 27.79 317480
2023-09-06 27.77 28.48 27.68 27.85 137770
2023-09-07 27.74 28.26 27.42 27.96 126404
2023-09-08 27.81 28.12 27.25 27.29 78532
2023-09-11 27.85 28.95 27.77 28.13 302288
2023-09-12 27.86 28.25 26.78 26.80 191528
2023-09-13 26.66 26.94 25.50 26.01 266075
2023-09-14 26.10 26.60 25.66 25.78 221164
2023-09-15 25.33 25.52 23.82 24.03 1310402
2023-09-18 23.65 23.99 23.02 23.59 367869
2023-09-19 23.53 24.10 23.19 23.68 301914
2023-09-20 23.68 24.55 23.21 23.36 223719
2023-09-21 22.77 22.99 22.06 22.13 272899
2023-09-22 22.43 22.63 21.94 22.32 233003
2023-09-25 22.05 22.66 22.05 22.32 128617
2023-09-26 22.25 22.48 22.03 22.13 208345
2023-09-27 22.36 22.57 22.07 22.32 239104
2023-09-28 22.26 22.64 22.14 22.37 205568
2023-09-29 22.65 22.99 21.94 22.23 597912
2023-10-02 22.00 22.56 21.79 21.94 379451
2023-10-03 21.75 21.92 20.52 20.59 296742
2023-10-04 20.88 21.29 20.61 20.94 231428
2023-10-05 20.82 21.37 20.80 21.17 367787
2023-10-06 20.74 21.77 20.57 21.68 320159
2023-10-09 21.76 21.76 21.05 21.54 285159
2023-10-10 21.47 22.27 21.47 21.58 270679
2023-10-11 21.64 22.14 20.96 21.59 323983
2023-10-12 21.54 21.54 20.62 20.69 284982
2023-10-13 20.80 21.05 20.60 20.92 153813
2023-10-16 20.90 21.09 20.61 21.03 261518
2023-10-17 20.74 21.24 20.63 20.89 437705
2023-10-18 20.60 20.84 19.49 19.52 313087
2023-10-19 19.43 19.72 18.84 18.95 410710
2023-10-20 19.04 19.25 18.56 18.59 335093
2023-10-23 18.55 19.21 18.55 18.99 372611
2023-10-24 19.25 19.64 19.10 19.26 150059
2023-10-25 19.00 19.11 18.74 18.76 177298
2023-10-26 18.91 18.99 18.29 18.63 327398
2023-10-27 18.78 19.42 18.78 19.15 379604
2023-10-30 19.40 19.73 18.76 19.07 158460
2023-10-31 19.03 19.83 18.92 19.69 452095
2023-11-01 19.56 20.40 19.18 20.23 425031
2023-11-02 21.15 22.31 21.15 21.84 678518
2023-11-03 22.48 23.10 21.76 22.59 533782
2023-11-06 22.63 22.89 22.10 22.22 440761
2023-11-07 22.28 23.00 22.28 22.92 253035
2023-11-08 22.93 23.01 22.42 22.98 227761
2023-11-09 23.02 23.32 22.40 22.64 260065
2023-11-10 22.79 23.51 22.71 23.12 482546
2023-11-13 23.01 23.01 22.29 22.63 191053
2023-11-14 23.74 25.05 23.69 24.37 538394
2023-11-15 24.53 24.94 24.43 24.60 444807
2023-11-16 24.72 24.98 23.95 24.29 362030
2023-11-17 24.40 24.95 24.40 24.41 332856
2023-11-20 24.41 24.66 24.12 24.56 250001
2023-11-21 24.41 24.80 24.26 24.60 349320
2023-11-22 24.90 25.45 24.49 24.63 317633
2023-11-24 24.56 24.79 24.21 24.52 198334
2023-11-27 24.55 25.48 24.49 25.35 579196
2023-11-28 25.30 25.31 24.11 24.15 595391
2023-11-29 24.67 25.10 23.95 24.50 442355
2023-11-30 24.65 24.93 24.00 24.34 273494
2023-12-01 24.34 25.50 24.24 25.50 467138
2023-12-04 25.56 26.23 25.43 26.05 401122
2023-12-05 25.96 26.06 25.52 26.05 244622
2023-12-06 26.56 27.92 26.55 27.34 649961
2023-12-07 27.39 28.23 27.22 28.13 873195
2023-12-08 27.90 28.78 27.90 28.46 834860
2023-12-11 28.45 28.75 27.70 28.57 322846
2023-12-12 28.58 28.70 27.87 28.01 257107
2023-12-13 28.23 28.23 26.24 27.68 627447
2023-12-14 28.75 31.63 28.44 31.61 1213642
2023-12-15 31.59 31.91 30.33 31.46 845419
2023-12-18 31.70 31.99 31.15 31.66 444570
2023-12-19 32.00 34.90 31.97 34.63 949412
2023-12-20 34.50 36.90 34.35 35.35 998453
2023-12-21 36.00 36.29 35.48 36.06 509055
2023-12-22 36.80 37.00 35.30 35.65 499139
2023-12-26 35.40 36.41 35.40 36.11 281578
2023-12-27 36.35 36.70 35.88 36.41 351648
2023-12-28 36.17 36.59 35.77 36.27 234417
2023-12-29 36.00 36.40 35.39 35.53 443925
2024-01-02 34.88 35.14 34.01 34.46 475385
2024-01-03 33.67 33.99 33.16 33.59 387097
2024-01-04 33.48 34.11 32.73 32.84 347190
2024-01-05 32.46 33.25 32.00 32.89 468772
2024-01-08 33.17 34.16 33.07 33.41 313573
2024-01-09 32.82 33.34 32.47 32.65 255182
2024-01-10 33.25 34.02 33.11 33.89 401095
2024-01-11 33.70 33.81 32.37 33.48 234796
2024-01-12 33.95 33.98 32.25 32.64 209306
2024-01-16 32.27 32.59 31.15 31.73 370694
2024-01-17 31.05 31.19 30.36 31.12 337764
2024-01-18 31.71 32.06 31.15 31.92 281248
2024-01-19 32.05 33.35 31.71 33.04 272673
2024-01-22 33.59 34.48 33.22 34.32 408190
2024-01-23 34.00 34.00 31.32 31.72 337192
2024-01-24 32.47 32.70 30.69 30.82 288620
2024-01-25 31.40 31.92 31.18 31.90 201832
2024-01-26 32.01 32.30 31.45 31.99 145701
2024-01-29 32.21 33.50 32.10 33.45 254250
2024-01-30 33.67 34.16 33.21 33.56 185228
2024-01-31 33.35 34.44 32.79 32.87 268893
2024-02-01 33.31 34.11 32.56 34.00 299335
2024-02-02 33.16 33.62 32.39 33.27 254339
2024-02-05 32.69 33.14 30.28 31.03 522924
2024-02-06 30.90 31.55 30.48 31.21 321704
2024-02-07 31.35 31.93 30.92 31.22 213454
2024-02-08 31.22 31.76 30.63 31.60 281440
2024-02-09 31.77 32.98 31.15 32.45 264856
2024-02-12 32.57 34.70 32.54 34.15 367095
2024-02-13 32.22 32.22 31.11 31.71 389451
2024-02-14 32.45 33.26 31.90 33.18 252547
2024-02-15 33.49 33.50 32.55 33.44 205268
2024-02-16 32.58 32.93 32.23 32.62 264874
2024-02-20 32.06 32.89 31.69 32.89 258812
2024-02-21 32.89 33.81 32.64 33.26 311854
2024-02-22 33.42 35.59 33.42 34.41 436045
2024-02-23 34.65 35.88 34.65 35.40 327688
2024-02-26 37.27 38.92 37.05 37.86 974109
2024-02-27 38.40 39.33 37.55 37.76 506769
2024-02-28 37.29 37.37 33.59 34.53 833285
2024-02-29 36.30 39.75 35.45 39.13 961374
2024-03-01 39.87 40.40 38.18 38.54 562058
2024-03-04 38.86 39.99 38.50 38.91 407425
2024-03-05 38.69 39.20 37.34 37.73 706153
2024-03-06 38.26 38.71 37.10 38.67 377358
2024-03-07 39.29 39.89 38.21 38.49 320275
2024-03-08 38.83 39.65 37.82 37.86 291136
2024-03-11 37.73 38.44 36.85 38.35 359321
2024-03-12 38.13 40.30 37.83 40.10 457456
2024-03-13 40.09 41.77 39.89 41.17 532834
2024-03-14 41.10 41.10 37.61 37.70 573474
2024-03-15 37.30 37.83 35.04 35.51 890412
2024-03-18 35.96 36.60 34.72 35.30 277815
2024-03-19 34.89 35.96 34.51 35.83 291576
2024-03-20 35.51 38.94 35.51 38.75 417467
2024-03-21 39.42 40.99 39.21 39.75 425237
2024-03-22 40.41 42.51 39.80 42.07 632971
2024-03-25 42.15 43.20 42.05 42.63 463069
2024-03-26 42.89 43.40 41.18 41.53 521817
2024-03-27 42.25 42.41 41.10 41.98 320195
2024-03-28 41.98 44.38 41.98 43.73 505731
2024-04-01 43.75 43.80 42.56 42.89 395940
2024-04-02 42.48 42.48 40.90 41.67 544408
2024-04-03 41.26 43.20 41.26 43.03 459110
2024-04-04 43.89 44.28 42.08 42.13 350857
2024-04-05 42.13 43.71 42.13 42.92 571201
2024-04-08 43.16 43.45 41.77 42.09 410396
2024-04-09 42.54 42.54 39.42 40.03 486903
2024-04-10 38.09 39.39 37.50 38.15 502670
2024-04-11 38.19 38.85 38.00 38.30 357481
2024-04-12 37.69 38.62 37.33 38.58 435941
2024-04-15 38.59 38.85 35.64 36.34 567081
2024-04-16 36.35 36.35 34.34 34.76 554105
2024-04-17 35.00 35.30 34.29 34.30 426952
2024-04-18 35.34 35.34 33.92 34.19 520880
2024-04-19 33.83 34.39 32.92 33.79 628236
2024-04-22 34.07 35.08 33.16 34.14 377434
2024-04-23 34.25 36.47 33.84 36.46 461210
2024-04-24 36.29 37.53 35.16 35.54 290630
2024-04-25 34.27 35.51 33.58 35.34 308584
2024-04-26 35.62 37.05 35.51 36.29 281091
2024-04-29 36.62 37.03 36.09 36.70 178898
2024-04-30 35.81 36.17 35.39 35.50 260878
2024-05-01 35.47 36.96 34.65 35.66 275747
2024-05-02 33.01 33.27 31.13 32.28 683599
2024-05-03 34.01 34.01 30.91 31.23 1026591
2024-05-06 31.85 32.64 31.21 31.31 585150
2024-05-07 31.16 31.21 30.20 30.76 575080
2024-05-08 30.78 30.78 29.86 29.88 459723
2024-05-09 29.88 31.00 29.58 30.50 569056
2024-05-10 30.50 30.86 29.94 30.62 321870
2024-05-13 31.28 31.48 29.66 30.17 490581
2024-05-14 30.45 31.02 30.18 30.70 355180
2024-05-15 31.60 32.99 31.29 32.85 552826
2024-05-16 32.43 32.55 28.68 28.69 725320
2024-05-17 28.81 29.49 28.21 29.28 574461
2024-05-20 29.23 29.64 28.98 29.24 364301
2024-05-21 28.90 29.31 28.49 28.66 416232
2024-05-22 28.35 28.64 27.51 27.63 610644
2024-05-23 28.18 28.24 26.88 27.22 466789
2024-05-24 27.62 28.28 27.33 28.25 320233
2024-05-28 28.50 29.06 28.25 28.65 613818
2024-05-29 28.07 28.44 27.34 27.55 490298
2024-05-30 27.99 28.69 27.83 28.31 303726
2024-05-31 28.50 28.84 27.86 28.41 486376
2024-06-03 28.79 28.93 27.19 27.31 429463
2024-06-04 27.00 27.23 26.47 26.49 547962
2024-06-05 26.75 27.49 26.28 27.42 534009
2024-06-06 27.29 27.46 26.82 26.88 327705
2024-06-07 26.27 26.69 25.88 26.42 403603
2024-06-10 26.08 26.91 26.04 26.83 212115
2024-06-11 26.52 26.67 26.02 26.08 301547
2024-06-12 26.48 28.59 26.48 27.71 358674
2024-06-13 27.55 27.55 26.87 27.51 220566
2024-06-14 26.94 27.12 26.36 26.97 240807
2024-06-17 26.94 27.34 26.59 26.77 241802
2024-06-18 26.43 26.82 26.12 26.43 477790
2024-06-20 26.27 26.80 25.17 25.33 359064
2024-06-21 25.32 25.74 25.09 25.49 896506
2024-06-24 25.78 26.65 25.37 25.77 320610
2024-06-25 25.67 25.67 24.93 25.00 258168
2024-06-26 24.84 25.05 24.64 24.80 252548
2024-06-27 24.78 25.65 24.78 25.53 246653
2024-06-28 25.75 26.09 25.32 25.82 1304223
2024-07-01 25.88 26.09 24.62 24.78 350189
2024-07-02 24.62 24.90 24.36 24.73 221647
2024-07-03 24.68 25.42 24.68 24.89 156125
2024-07-05 24.68 24.89 24.19 24.49 285182
2024-07-08 24.95 25.36 24.69 25.35 315334
2024-07-09 25.17 25.24 24.48 24.59 365129
2024-07-10 24.82 25.09 24.41 24.87 346393
2024-07-11 25.99 27.14 25.88 26.91 702409
2024-07-12 27.37 28.26 27.37 27.83 471117
2024-07-15 28.20 29.25 27.95 28.16 409116
2024-07-16 29.15 30.83 28.77 30.58 618269
2024-07-17 30.00 30.87 29.95 30.52 661132
2024-07-18 30.50 32.80 29.97 30.28 870451
2024-07-19 30.05 31.50 29.69 30.99 391054
2024-07-22 31.19 32.24 30.76 32.15 358293
2024-07-23 31.62 31.99 31.00 31.15 661341
2024-07-24 30.80 31.32 29.52 29.66 385192
2024-07-25 30.31 32.26 29.93 31.55 448406
2024-07-26 32.01 34.24 32.01 32.68 450946
2024-07-29 32.94 33.20 31.48 32.01 349581
2024-07-30 32.42 32.70 31.26 31.96 244794
2024-07-31 32.27 32.89 31.35 31.55 363836
2024-08-01 34.96 34.96 30.16 30.41 456746
2024-08-02 29.03 29.03 27.45 28.25 512382
2024-08-05 26.09 26.61 23.46 26.53 890574
2024-08-06 26.19 27.98 25.60 27.37 530202
2024-08-07 28.03 28.31 25.95 26.34 567404
2024-08-08 27.11 27.68 26.72 27.42 243630
2024-08-09 27.53 28.00 27.08 27.43 284297
2024-08-12 27.51 27.76 27.07 27.54 244245
2024-08-13 28.00 28.84 27.76 28.65 354234
2024-08-14 28.92 28.95 28.26 28.74 896989
2024-08-15 29.33 29.51 28.43 28.85 507880
2024-08-16 28.65 29.45 28.65 28.78 330300
2024-08-19 29.00 29.71 28.87 29.19 317972
2024-08-20 29.10 29.48 28.81 29.00 294623
2024-08-21 29.53 30.58 29.47 30.28 365379
2024-08-22 30.32 31.24 30.03 31.02 601758
2024-08-23 31.41 33.61 31.41 33.61 562695
2024-08-26 34.12 34.44 32.95 33.19 686342
2024-08-27 32.85 33.45 32.39 33.03 494491
2024-08-28 32.67 33.03 32.18 32.79 490948
2024-08-29 32.93 33.68 32.47 33.29 515255
2024-08-30 33.59 33.66 32.95 33.45 362155
2024-09-03 33.00 33.43 30.60 31.06 413864
2024-09-04 30.89 31.07 30.17 30.67 263627
2024-09-05 30.78 31.40 30.00 30.17 372767
2024-09-06 30.27 31.15 29.92 30.01 444544
2024-09-09 30.05 31.16 30.05 30.64 364712
2024-09-10 30.57 31.44 29.90 31.27 404029
2024-09-11 30.90 31.50 30.37 31.07 372186
2024-09-12 31.37 33.19 31.32 32.61 238451
2024-09-13 33.41 35.15 33.08 34.32 419042
2024-09-16 34.73 34.91 33.70 34.87 530203
2024-09-17 35.55 36.27 34.90 35.93 405824
2024-09-18 35.69 38.55 35.69 37.06 504155
2024-09-19 38.90 39.15 36.99 38.10 476593
2024-09-20 37.58 37.69 36.42 36.65 990571
2024-09-23 37.46 38.02 36.14 36.64 337325
2024-09-24 36.77 36.98 35.31 35.70 386369
2024-09-25 35.44 35.82 34.68 34.70 290715
2024-09-26 35.30 35.58 34.32 34.59 248339
2024-09-27 35.29 36.75 35.10 36.66 284721
2024-09-30 36.25 36.76 35.79 36.21 488020
2024-10-01 35.92 36.10 34.51 36.05 292637
2024-10-02 35.57 36.03 35.07 35.15 204455
2024-10-03 34.85 35.28 34.35 34.96 223057
2024-10-04 35.49 35.60 33.15 34.30 317345
2024-10-07 33.81 33.99 33.01 33.64 305419
2024-10-08 33.70 34.76 33.27 33.64 237006
2024-10-09 33.69 34.14 32.76 32.98 250708
2024-10-10 32.24 32.65 31.63 32.12 248286
2024-10-11 32.17 33.38 32.17 32.74 249315
2024-10-14 32.52 33.12 32.17 33.03 305783
2024-10-15 33.09 33.76 32.84 33.21 394931
2024-10-16 33.74 34.22 33.74 33.93 249414
2024-10-17 34.00 34.10 33.27 33.75 265745
2024-10-18 34.18 35.71 33.83 35.23 364983
2024-10-21 35.24 35.63 33.58 33.86 381131
2024-10-22 33.09 33.37 31.07 31.36 764912
2024-10-23 31.19 32.35 31.19 32.02 576532
2024-10-24 32.80 33.50 32.41 32.54 341583
2024-10-25 32.86 33.26 31.65 32.01 271647
2024-10-28 32.50 32.80 31.92 32.21 191274
2024-10-29 30.56 31.39 30.02 31.32 559630
2024-10-30 30.00 31.80 29.54 31.15 352718
2024-10-31 30.33 30.50 29.36 29.85 357738
2024-11-01 30.83 32.24 30.59 30.75 491222
2024-11-04 30.90 32.10 30.72 30.96 340574
2024-11-05 30.73 32.65 30.68 32.40 519896
2024-11-06 32.68 32.97 30.55 31.63 422918
2024-11-07 31.54 33.12 31.47 32.35 306231
2024-11-08 32.41 33.26 31.80 32.53 387965
2024-11-11 32.53 32.53 30.74 31.16 456434
2024-11-12 30.71 30.80 29.62 29.82 563511
2024-11-13 30.25 30.43 28.55 28.64 755052
2024-11-14 28.70 29.31 28.24 28.64 398671
2024-11-15 28.61 28.61 27.97 28.11 330496
2024-11-18 27.80 28.20 26.93 27.25 510213
2024-11-19 26.87 27.39 26.23 27.37 640502
2024-11-20 27.60 28.33 27.40 27.91 364953
2024-11-21 30.87 32.38 30.43 30.56 2223508
2024-11-22 30.93 31.96 30.46 31.65 6372599
2024-11-25 32.43 34.37 32.01 33.90 1031126
2024-11-26 33.37 33.42 32.23 32.90 584924
2024-11-27 33.47 33.64 32.71 33.34 287435
2024-11-29 33.91 34.43 33.22 33.27 195497
2024-12-02 33.23 33.72 32.71 33.47 405148
2024-12-03 33.64 33.64 32.64 33.37 283700
2024-12-04 33.17 33.29 32.04 32.18 415060
2024-12-05 32.21 32.32 31.09 31.18 917648
2024-12-06 31.36 31.82 30.00 30.50 537418
2024-12-09 31.02 31.36 30.50 30.95 308343
2024-12-10 30.50 30.51 29.39 30.00 513583
2024-12-11 30.43 30.71 29.76 30.00 314956
2024-12-12 29.88 30.26 29.23 29.60 661464
2024-12-13 29.28 29.47 28.43 28.74 672148
2024-12-16 28.60 29.44 28.25 28.60 708146
2024-12-17 28.24 29.13 26.89 27.16 710026
2024-12-18 27.37 27.60 25.09 25.38 1379930
2024-12-19 25.00 25.15 22.95 23.70 1624389
2024-12-20 23.47 24.56 23.14 23.97 2796532
2024-12-23 23.87 23.98 22.95 23.90 838022
2024-12-24 23.57 24.02 23.46 23.95 288342
2024-12-26 23.64 24.29 23.28 24.08 490177
2024-12-27 23.97 24.10 23.05 23.19 378780
2024-12-30 23.03 23.03 22.18 22.84 462441
2024-12-31 23.18 23.67 22.91 23.27 627342
2025-01-02 23.66 24.13 22.71 22.93 532425
2025-01-03 23.23 23.53 22.77 23.18 531081
2025-01-06 23.53 24.14 22.75 22.87 384507
2025-01-07 22.90 23.27 22.35 22.64 514209
2025-01-08 22.26 22.39 21.65 22.27 655005
2025-01-10 21.74 21.99 21.43 21.63 457324
2025-01-13 21.49 22.16 21.42 22.07 342033
2025-01-14 22.82 23.57 22.34 23.56 556448
2025-01-15 25.33 25.54 24.04 24.10 496080
2025-01-16 24.05 24.28 23.34 24.11 309793
2025-01-17 24.68 24.88 23.91 24.13 311290
2025-01-21 24.59 25.00 24.18 24.23 445991
2025-01-22 24.03 24.58 23.96 24.56 252181
2025-01-23 24.41 25.15 24.11 24.66 295096
2025-01-24 24.66 24.80 24.21 24.48 282642
2025-01-27 24.20 25.42 24.20 25.09 368049
2025-01-28 24.96 24.96 24.02 24.10 307965
2025-01-29 24.09 24.25 23.18 23.33 483744
2025-01-30 23.53 24.60 23.40 24.13 358209
2025-01-31 23.85 23.92 22.77 23.07 508784
2025-02-03 22.26 22.48 21.53 21.91 414270
2025-02-04 21.93 22.56 21.72 22.35 495257
2025-02-05 22.78 23.00 21.90 22.60 357221
2025-02-06 22.68 23.03 22.39 22.44 346143
2025-02-07 22.45 22.69 21.02 21.14 379629
2025-02-10 21.48 21.64 21.10 21.63 372245
2025-02-11 21.42 21.98 21.42 21.78 238950
2025-02-12 20.88 21.13 20.54 20.96 419282
2025-02-13 21.31 22.36 21.00 22.08 346599
2025-02-14 22.51 23.00 22.33 22.50 288582
2025-02-18 22.47 22.48 21.46 22.02 319555
2025-02-19 21.36 22.19 21.28 21.98 413314
2025-02-20 21.89 22.30 21.50 22.01 398419
2025-02-21 22.43 22.72 20.97 21.31 460953
2025-02-24 21.35 21.62 20.76 21.00 411532
2025-02-25 23.37 26.08 22.61 24.76 1577281
2025-02-26 25.01 25.86 23.69 23.97 767735
2025-02-27 24.19 24.66 23.33 23.49 454314
2025-02-28 23.54 24.22 23.43 23.91 556582
2025-03-03 23.99 24.02 22.70 22.84 495410
2025-03-04 22.44 24.25 22.16 23.73 612414
2025-03-05 23.73 24.54 23.68 24.40 429146
2025-03-06 24.00 25.23 24.00 24.93 594383
2025-03-07 24.81 25.65 24.41 25.37 526428
2025-03-10 25.21 26.77 25.21 25.94 676580
2025-03-11 26.06 26.72 25.57 26.08 525629
2025-03-12 26.67 26.67 24.34 24.38 542481
2025-03-13 24.04 24.46 23.26 23.40 419943
2025-03-14 23.87 24.34 23.61 24.23 326795
2025-03-17 24.08 24.42 23.42 24.02 367316
2025-03-18 23.89 24.40 23.70 24.05 335401
2025-03-19 24.26 25.07 24.09 24.60 502264
2025-03-20 24.19 25.57 24.19 24.73 408381
2025-03-21 23.87 24.36 23.20 23.44 850030
2025-03-24 23.63 24.55 23.63 24.47 327965
2025-03-25 23.91 24.71 23.73 24.17 329728
2025-03-26 24.16 24.47 23.43 23.86 368697
2025-03-27 23.76 24.11 23.35 23.66 255215
2025-03-28 23.83 23.83 22.66 22.70 469759
2025-03-31 22.40 22.73 22.00 22.56 489325
2025-04-01 22.66 22.86 22.02 22.42 356912
2025-04-02 21.93 22.97 21.93 22.77 365982
2025-04-03 21.46 21.98 20.56 21.31 604277
2025-04-04 20.50 22.80 20.50 22.40 1017985
2025-04-07 21.50 23.19 21.18 22.44 1258606
2025-04-08 22.99 23.04 20.06 20.52 643237
2025-04-09 19.94 22.72 19.65 22.18 747628
2025-04-10 21.43 21.95 20.42 21.50 413227
2025-04-11 21.41 21.63 20.01 21.63 453731
2025-04-14 22.09 22.09 21.21 21.80 266341
2025-04-15 21.71 22.25 21.54 21.65 427016
2025-04-16 21.17 21.70 20.54 20.94 565241
2025-04-17 21.01 21.54 20.77 21.49 371596
2025-04-21 21.29 21.29 20.69 21.04 382859
2025-04-22 21.33 22.33 21.23 22.26 396382
2025-04-23 23.10 23.95 22.25 22.27 529921
2025-04-24 22.40 22.90 22.06 22.80 365066
2025-04-25 22.52 23.02 22.22 22.71 610901
2025-04-28 22.75 23.38 22.38 23.00 418778
2025-04-29 22.94 23.15 22.24 22.70 262625
2025-04-30 22.32 22.68 21.99 22.66 419387
2025-05-01 23.06 23.16 21.94 22.09 366389
2025-05-02 22.34 23.02 22.33 22.74 261604
2025-05-05 22.51 23.12 22.30 22.66 327842
2025-05-06 22.33 22.68 21.28 21.84 561425
2025-05-07 22.30 22.55 21.83 22.25 651709
2025-05-08 22.62 23.37 22.56 22.83 346397
2025-05-09 22.99 23.45 22.57 22.79 343013
2025-05-12 23.75 24.70 23.16 23.68 474299
2025-05-13 23.94 24.80 23.70 24.22 473829
2025-05-14 24.13 24.30 23.22 23.26 330498
2025-05-15 23.28 23.32 22.62 23.19 229488
2025-05-16 23.25 23.68 23.00 23.63 227439
2025-05-19 23.10 23.54 22.76 23.30 254160
2025-05-20 23.27 23.36 22.30 22.35 226029
2025-05-21 22.10 22.39 21.12 21.14 388501
2025-05-22 20.90 21.24 20.40 20.81 354029
2025-05-23 20.30 21.14 20.20 20.98 263864
2025-05-27 21.38 21.72 20.85 21.59 375167
2025-05-28 21.26 21.47 20.37 20.40 338038
2025-05-29 20.65 20.94 20.14 20.85 326195
2025-05-30 20.72 21.11 20.61 20.86 279581
2025-06-02 20.63 20.81 20.28 20.66 469789
2025-06-03 20.65 21.34 20.50 21.18 307160
2025-06-04 21.34 22.19 21.23 22.06 334743
2025-06-05 22.08 22.74 21.78 22.42 1043312
2025-06-06 22.50 22.57 21.58 22.02 544081
2025-06-09 22.42 23.52 22.28 23.22 430159
2025-06-10 23.50 24.89 23.39 24.52 650188
2025-06-11 24.94 25.25 22.90 23.02 942402
2025-06-12 22.67 23.55 22.47 23.55 448087
2025-06-13 23.11 23.70 22.46 22.76 503913
2025-06-16 23.23 23.36 22.56 23.12 467282
2025-06-17 23.05 23.76 21.95 22.07 589895
2025-06-18 21.96 22.80 21.96 22.10 364504
2025-06-20 22.27 22.59 21.96 22.34 1057035
2025-06-23 22.42 24.17 21.84 24.05 410722
2025-06-24 24.17 25.74 23.80 24.95 500070
2025-06-25 24.67 24.75 23.75 24.21 295379
2025-06-26 24.33 24.50 23.81 24.49 242487
2025-06-27 24.97 26.05 24.85 25.29 1155141
2025-06-30 25.29 25.54 25.03 25.13 294856
2025-07-01 25.03 28.15 24.98 26.77 721921
2025-07-02 26.75 27.11 26.29 26.84 431312
2025-07-03 27.03 27.42 25.83 26.12 428013
2025-07-07 25.96 26.43 25.60 26.02 335487
2025-07-08 25.92 26.50 25.51 26.23 324372
2025-07-09 26.45 28.21 26.45 27.90 511006
2025-07-10 27.80 29.40 27.67 28.22 640440
2025-07-11 27.36 28.62 27.32 28.30 341519
2025-07-14 28.23 28.46 27.69 28.17 238817
2025-07-15 28.55 28.65 26.44 26.65 411222
2025-07-16 26.81 27.19 26.25 26.94 313747
2025-07-17 27.12 27.45 26.93 27.13 253546
2025-07-18 27.09 27.14 24.82 25.48 668740
2025-07-21 25.86 26.69 25.27 25.41 403544
2025-07-22 26.07 28.47 25.95 28.44 615328

Explore More About DFH

Coins representing dividend payouts and trends

DFH Dividend History

Discover Dream Finders Homes's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

DFH Stock Split History

Discover Dream Finders Homes's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

DFH Historical Prices

Explore Dream Finders Homes's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.