Register for real-time alerts, custom portfolio, and market movers
DFAE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 25.75 | -0.05 | -0.19% | 25.87 | 25.87 | 25.655 | 460,661 |
| Jun 12 2024 | 25.80 | 0.25 | 0.98% | 25.90 | 25.94 | 25.755 | 740,166 |
| Jun 11 2024 | 25.55 | -0.10 | -0.39% | 25.56 | 25.5799 | 25.425 | 638,492 |
| Jun 10 2024 | 25.65 | 0.19 | 0.75% | 25.50 | 25.68 | 25.47 | 664,774 |
| Jun 07 2024 | 25.46 | -0.24 | -0.93% | 25.64 | 25.645 | 25.4323 | 872,517 |
| Jun 06 2024 | 25.70 | 0.11 | 0.43% | 25.70 | 25.705 | 25.60 | 712,763 |
| Jun 05 2024 | 25.59 | 0.40 | 1.59% | 25.46 | 25.59 | 25.38 | 1,574,844 |
| Jun 04 2024 | 25.19 | -0.41 | -1.60% | 25.14 | 25.2062 | 25.04 | 1,134,944 |
| Jun 03 2024 | 25.60 | 0.29 | 1.15% | 25.65 | 25.68 | 25.4601 | 752,383 |
| May 31 2024 | 25.31 | -0.19 | -0.75% | 25.27 | 25.31 | 25.097 | 1,090,912 |
| May 30 2024 | 25.50 | -0.06 | -0.23% | 25.42 | 25.565 | 25.3675 | 1,217,189 |
| May 29 2024 | 25.56 | -0.35 | -1.35% | 25.50 | 25.60 | 25.50 | 773,911 |
| May 28 2024 | 25.91 | -0.01 | -0.04% | 26.01 | 26.03 | 25.85 | 536,343 |
| May 24 2024 | 25.92 | 0.09 | 0.35% | 25.87 | 25.98 | 25.86 | 393,806 |
| May 23 2024 | 25.83 | -0.18 | -0.69% | 26.13 | 26.13 | 25.7724 | 429,038 |
| May 22 2024 | 26.01 | -0.08 | -0.31% | 26.07 | 26.10 | 25.949 | 504,005 |
| May 21 2024 | 26.09 | -0.15 | -0.57% | 26.10 | 26.12 | 26.02 | 558,724 |
| May 20 2024 | 26.24 | -0.06 | -0.23% | 26.19 | 26.2699 | 26.16 | 512,745 |
| May 17 2024 | 26.30 | 0.17 | 0.65% | 26.15 | 26.33 | 26.15 | 568,126 |
| May 16 2024 | 26.13 | 0.05 | 0.19% | 26.13 | 26.20 | 26.06 | 722,722 |
| May 15 2024 | 26.08 | 0.27 | 1.05% | 25.92 | 26.085 | 25.8723 | 407,720 |
| May 14 2024 | 25.81 | 0.15 | 0.58% | 25.66 | 25.81 | 25.61 | 653,899 |
| May 13 2024 | 25.66 | 0.12 | 0.47% | 25.68 | 25.75 | 25.63 | 1,729,935 |
| May 10 2024 | 25.54 | 0.06 | 0.24% | 25.62 | 25.64 | 25.50 | 608,932 |
| May 09 2024 | 25.48 | 0.04 | 0.16% | 25.42 | 25.48 | 25.335 | 981,534 |
| May 08 2024 | 25.44 | 0.01 | 0.04% | 25.30 | 25.45 | 25.2899 | 633,423 |
| May 07 2024 | 25.43 | -0.15 | -0.59% | 25.45 | 25.485 | 25.40 | 465,161 |
| May 06 2024 | 25.58 | 0.04 | 0.16% | 25.55 | 25.59 | 25.515 | 687,395 |
| May 03 2024 | 25.54 | 0.15 | 0.59% | 25.53 | 25.55 | 25.40 | 1,659,761 |
| May 02 2024 | 25.39 | 0.59 | 2.38% | 25.09 | 25.44 | 25.05 | 1,345,910 |
| May 01 2024 | 24.80 | -0.01 | -0.04% | 24.75 | 25.075 | 24.75 | 654,646 |
| Apr 30 2024 | 24.81 | -0.29 | -1.16% | 24.94 | 24.97 | 24.80 | 603,341 |
| Apr 29 2024 | 25.10 | 0.23 | 0.92% | 25.01 | 25.11 | 24.9375 | 603,753 |
| Apr 26 2024 | 24.87 | 0.25 | 1.02% | 24.87 | 24.88 | 24.79 | 768,280 |
| Apr 25 2024 | 24.62 | 0.09 | 0.37% | 24.34 | 24.64 | 24.34 | 704,782 |
| Apr 24 2024 | 24.53 | 0.07 | 0.29% | 24.55 | 24.58 | 24.45 | 557,419 |
| Apr 23 2024 | 24.46 | 0.18 | 0.74% | 24.30 | 24.47 | 24.255 | 676,956 |
| Apr 22 2024 | 24.28 | 0.20 | 0.83% | 24.11 | 24.295 | 24.04 | 641,207 |
| Apr 19 2024 | 24.08 | -0.10 | -0.41% | 24.11 | 24.13 | 24.0066 | 3,668,050 |
| Apr 18 2024 | 24.18 | 0.11 | 0.46% | 24.22 | 24.285 | 24.1001 | 893,121 |
| Apr 17 2024 | 24.07 | 0.04 | 0.17% | 24.22 | 24.22 | 23.9937 | 777,780 |
| Apr 16 2024 | 24.03 | -0.33 | -1.35% | 24.00 | 24.125 | 23.95 | 596,941 |
| Apr 15 2024 | 24.36 | -0.15 | -0.61% | 24.65 | 24.65 | 24.315 | 426,717 |
| Apr 12 2024 | 24.51 | -0.52 | -2.08% | 24.71 | 24.715 | 24.46 | 623,371 |
| Apr 11 2024 | 25.03 | 0.17 | 0.68% | 25.01 | 25.0467 | 24.87 | 401,461 |
| Apr 10 2024 | 24.86 | -0.35 | -1.39% | 24.91 | 24.9265 | 24.79 | 636,167 |
| Apr 09 2024 | 25.21 | 0.17 | 0.68% | 25.21 | 25.235 | 25.0931 | 570,061 |
| Apr 08 2024 | 25.04 | 0.15 | 0.60% | 25.00 | 25.07 | 24.995 | 445,438 |
| Apr 05 2024 | 24.89 | 0.05 | 0.20% | 24.82 | 24.93 | 24.755 | 624,854 |
| Apr 04 2024 | 24.84 | -0.07 | -0.28% | 25.14 | 25.1889 | 24.8199 | 443,139 |
| Apr 03 2024 | 24.91 | 0.03 | 0.12% | 24.80 | 24.965 | 24.758 | 598,778 |
| Apr 02 2024 | 24.88 | 0.11 | 0.44% | 24.85 | 24.93 | 24.8337 | 510,512 |
| Apr 01 2024 | 24.77 | 0.05 | 0.20% | 24.75 | 24.935 | 24.715 | 631,137 |
| Mar 28 2024 | 24.72 | 0.08 | 0.32% | 24.70 | 24.765 | 24.655 | 445,390 |
| Mar 27 2024 | 24.64 | 0.07 | 0.28% | 24.56 | 24.64 | 24.535 | 1,068,768 |
| Mar 26 2024 | 24.57 | -0.06 | -0.24% | 24.67 | 24.67 | 24.55 | 1,242,316 |
| Mar 25 2024 | 24.63 | 0.03 | 0.12% | 24.55 | 24.66 | 24.53 | 631,511 |
| Mar 22 2024 | 24.60 | -0.15 | -0.61% | 24.62 | 24.6391 | 24.55 | 533,333 |
| Mar 21 2024 | 24.75 | 0.05 | 0.20% | 24.85 | 24.87 | 24.73 | 428,324 |
| Mar 20 2024 | 24.70 | 0.23 | 0.94% | 24.47 | 24.7199 | 24.4498 | 675,215 |
| Mar 19 2024 | 24.47 | -0.12 | -0.49% | 24.42 | 24.48 | 24.33 | 663,925 |
| Mar 18 2024 | 24.59 | 0.06 | 0.24% | 24.66 | 24.68 | 24.555 | 572,925 |
