Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 75.4129 | 0.54 | 0.73% | 75.42 | 75.63 | 75.21 | 10,427 |
| May 16 2024 | 74.87 | -1.07 | -1.41% | 75.41 | 75.41 | 74.87 | 16,361 |
| May 15 2024 | 75.94 | 0.19 | 0.25% | 75.62 | 75.96 | 75.34 | 32,549 |
| May 14 2024 | 75.75 | -0.35 | -0.46% | 75.71 | 75.8598 | 75.57 | 17,207 |
| May 13 2024 | 76.0978 | 0.09 | 0.12% | 76.27 | 76.27 | 75.99 | 2,603 |
| May 10 2024 | 76.01 | -0.44 | -0.57% | 76.25 | 76.25 | 75.8201 | 5,998 |
| May 09 2024 | 76.447 | 0.81 | 1.06% | 75.83 | 76.47 | 75.83 | 2,644 |
| May 08 2024 | 75.6418 | -0.18 | -0.24% | 75.44 | 75.6418 | 75.38 | 2,698 |
| May 07 2024 | 75.82 | -0.34 | -0.45% | 75.96 | 75.96 | 75.7501 | 20,387 |
| May 06 2024 | 76.163 | 0.09 | 0.11% | 76.11 | 76.36 | 76.11 | 44,594 |
| May 03 2024 | 76.0757 | 0.56 | 0.74% | 76.16 | 76.16 | 75.91 | 4,956 |
| May 02 2024 | 75.5166 | 1.59 | 2.15% | 75.17 | 75.5166 | 74.992 | 6,165 |
| May 01 2024 | 73.93 | -0.45 | -0.61% | 74.08 | 74.49 | 73.88 | 9,960 |
| Apr 30 2024 | 74.3816 | -0.73 | -0.98% | 74.85 | 74.955 | 74.3816 | 4,498 |
| Apr 29 2024 | 75.1164 | 0.77 | 1.03% | 75.06 | 75.41 | 74.7441 | 9,922 |
| Apr 26 2024 | 74.35 | 0.54 | 0.73% | 74.27 | 74.58 | 74.27 | 44,353 |
| Apr 25 2024 | 73.8089 | -1.00 | -1.34% | 73.48 | 73.95 | 73.3574 | 14,637 |
| Apr 24 2024 | 74.8097 | 0.11 | 0.15% | 74.91 | 74.91 | 74.57 | 10,817 |
| Apr 23 2024 | 74.70 | 0.07 | 0.09% | 74.65 | 74.84 | 74.62 | 24,438 |
| Apr 22 2024 | 74.6349 | 0.47 | 0.64% | 74.48 | 74.7892 | 74.38 | 15,485 |
| Apr 19 2024 | 74.16 | -0.41 | -0.55% | 74.14 | 74.34 | 74.03 | 18,610 |
| Apr 18 2024 | 74.572 | 0.29 | 0.39% | 74.78 | 74.82 | 74.52 | 7,967 |
| Apr 17 2024 | 74.2803 | -0.42 | -0.56% | 74.28 | 74.3999 | 74.0171 | 36,183 |
| Apr 16 2024 | 74.6969 | -1.39 | -1.83% | 74.88 | 74.95 | 74.53 | 15,166 |
| Apr 15 2024 | 76.09 | -0.04 | -0.05% | 76.77 | 76.90 | 76.01 | 16,108 |
| Apr 12 2024 | 76.125 | -0.69 | -0.90% | 76.60 | 76.79 | 76.06 | 60,583 |
| Apr 11 2024 | 76.819 | 0.48 | 0.63% | 76.92 | 76.9219 | 76.40 | 10,255 |
| Apr 10 2024 | 76.34 | -0.63 | -0.82% | 76.70 | 76.70 | 76.14 | 11,641 |
| Apr 09 2024 | 76.974 | 0.20 | 0.26% | 77.19 | 77.19 | 76.76 | 8,357 |
| Apr 08 2024 | 76.773 | 0.36 | 0.47% | 76.83 | 76.94 | 76.745 | 9,141 |
| Apr 05 2024 | 76.4126 | 0.24 | 0.31% | 76.30 | 76.50 | 76.1595 | 6,484 |
| Apr 04 2024 | 76.1742 | -0.43 | -0.57% | 76.72 | 76.79 | 76.08 | 27,647 |
| Apr 03 2024 | 76.6076 | 0.68 | 0.89% | 76.20 | 76.67 | 76.20 | 13,555 |
| Apr 02 2024 | 75.93 | -0.86 | -1.12% | 75.87 | 75.955 | 75.62 | 31,004 |
| Apr 01 2024 | 76.7931 | -0.51 | -0.66% | 76.95 | 76.97 | 76.70 | 20,419 |
| Mar 28 2024 | 77.30 | -0.79 | -1.01% | 77.12 | 77.44 | 77.12 | 10,286 |
| Mar 27 2024 | 78.0911 | 0.53 | 0.68% | 77.89 | 78.0911 | 77.81 | 31,973 |
| Mar 26 2024 | 77.56 | 0.29 | 0.38% | 77.67 | 77.80 | 77.53 | 30,644 |
| Mar 25 2024 | 77.27 | -0.50 | -0.64% | 77.30 | 77.45 | 77.21 | 16,485 |
| Mar 22 2024 | 77.77 | -0.48 | -0.62% | 78.06 | 78.13 | 77.7493 | 30,398 |
| Mar 21 2024 | 78.252 | 0.01 | 0.02% | 78.16 | 78.369 | 78.14 | 15,841 |
| Mar 20 2024 | 78.24 | 0.36 | 0.46% | 77.82 | 78.28 | 77.6855 | 15,345 |
| Mar 19 2024 | 77.88 | 0.10 | 0.14% | 77.58 | 77.94 | 77.55 | 12,634 |
| Mar 18 2024 | 77.775 | 0.34 | 0.43% | 77.64 | 77.8709 | 77.52 | 7,522 |
| Mar 15 2024 | 77.439 | 0.56 | 0.73% | 77.25 | 77.53 | 77.25 | 24,400 |
| Mar 14 2024 | 76.8771 | 0.00 | 0.00% | 77.46 | 77.46 | 76.73 | 11,002 |
| Mar 13 2024 | 76.8735 | -0.51 | -0.66% | 76.59 | 77.0201 | 76.59 | 22,881 |
| Mar 12 2024 | 77.3847 | 0.80 | 1.05% | 77.03 | 77.39 | 76.78 | 35,413 |
| Mar 11 2024 | 76.5806 | -1.75 | -2.23% | 76.84 | 76.96 | 76.5101 | 28,737 |
| Mar 08 2024 | 78.33 | 0.78 | 1.01% | 78.44 | 78.55 | 78.20 | 33,567 |
| Mar 07 2024 | 77.55 | 0.16 | 0.21% | 77.70 | 77.74 | 77.44 | 24,112 |
| Mar 06 2024 | 77.3877 | 1.46 | 1.92% | 77.23 | 77.69 | 77.141 | 27,825 |
| Mar 05 2024 | 75.9266 | 0.50 | 0.66% | 76.04 | 76.265 | 75.83 | 1,230,238 |
| Mar 04 2024 | 75.4274 | -0.86 | -1.12% | 75.49 | 75.58 | 75.34 | 8,984 |
| Mar 01 2024 | 76.2838 | 0.35 | 0.46% | 76.03 | 76.44 | 76.03 | 8,122 |
| Feb 29 2024 | 75.9321 | 0.40 | 0.54% | 76.16 | 76.21 | 75.65 | 23,067 |
| Feb 28 2024 | 75.5274 | -0.23 | -0.31% | 76.58 | 76.58 | 75.46 | 18,332 |
| Feb 27 2024 | 75.76 | 0.52 | 0.69% | 75.64 | 75.76 | 75.57 | 17,974 |
| Feb 26 2024 | 75.243 | -0.34 | -0.46% | 75.42 | 75.4599 | 75.1734 | 8,518 |
| Feb 23 2024 | 75.5871 | 0.15 | 0.19% | 75.56 | 75.65 | 75.45 | 5,360 |
| Feb 22 2024 | 75.44 | 0.55 | 0.73% | 75.36 | 75.44 | 75.1267 | 39,264 |
| Feb 21 2024 | 74.89 | -0.09 | -0.12% | 74.76 | 74.955 | 74.6373 | 11,857 |
| Feb 20 2024 | 74.98 | 0.96 | 1.30% | 74.91 | 75.10 | 74.81 | 26,493 |
