DFP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 18.89 | 0.01 | 0.05% | 18.91 | 18.94 | 18.86 | 53,780 |
May 20 2024 | 18.88 | 0.02 | 0.11% | 18.89 | 18.93 | 18.85 | 38,955 |
May 17 2024 | 18.86 | 0.03 | 0.16% | 18.84 | 18.91 | 18.83 | 40,963 |
May 16 2024 | 18.83 | 0.01 | 0.05% | 18.76 | 18.84 | 18.7325 | 52,360 |
May 15 2024 | 18.82 | 0.16 | 0.86% | 18.71 | 18.84 | 18.70 | 51,722 |
May 14 2024 | 18.66 | 0.02 | 0.11% | 18.67 | 18.71 | 18.65 | 31,938 |
May 13 2024 | 18.64 | 0.04 | 0.22% | 18.70 | 18.75 | 18.60 | 56,682 |
May 10 2024 | 18.60 | -0.12 | -0.64% | 18.73 | 18.73 | 18.54 | 44,562 |
May 09 2024 | 18.72 | 0.05 | 0.27% | 18.64 | 18.74 | 18.59 | 53,823 |
May 08 2024 | 18.67 | -0.05 | -0.27% | 18.71 | 18.7896 | 18.623 | 61,727 |
May 07 2024 | 18.72 | -0.07 | -0.37% | 18.82 | 18.8599 | 18.71 | 82,828 |
May 06 2024 | 18.79 | 0.21 | 1.13% | 18.65 | 18.80 | 18.6142 | 56,977 |
May 03 2024 | 18.58 | 0.30 | 1.64% | 18.43 | 18.58 | 18.39 | 71,365 |
May 02 2024 | 18.28 | 0.00 | 0.00% | 18.28 | 18.37 | 18.22 | 48,066 |
May 01 2024 | 18.28 | 0.23 | 1.27% | 18.14 | 18.29 | 18.0901 | 58,124 |
Apr 30 2024 | 18.05 | -0.10 | -0.55% | 18.15 | 18.19 | 18.03 | 48,816 |
Apr 29 2024 | 18.15 | 0.08 | 0.45% | 18.06 | 18.15 | 18.06 | 26,664 |
Apr 26 2024 | 18.0695 | 0.12 | 0.67% | 18.00 | 18.1384 | 18.00 | 28,150 |
Apr 25 2024 | 17.95 | -0.21 | -1.16% | 18.00 | 18.03 | 17.91 | 45,488 |
Apr 24 2024 | 18.16 | -0.04 | -0.22% | 18.19 | 18.24 | 18.0925 | 37,989 |
Apr 23 2024 | 18.20 | 0.20 | 1.11% | 17.95 | 18.24 | 17.95 | 30,848 |
Apr 22 2024 | 18.00 | 0.06 | 0.33% | 17.86 | 18.04 | 17.86 | 64,070 |
Apr 19 2024 | 17.94 | -0.07 | -0.39% | 17.98 | 18.10 | 17.9346 | 39,896 |
Apr 18 2024 | 18.01 | -0.06 | -0.33% | 18.08 | 18.12 | 17.995 | 35,076 |
Apr 17 2024 | 18.07 | 0.09 | 0.50% | 18.01 | 18.11 | 18.01 | 30,418 |
Apr 16 2024 | 17.98 | 0.12 | 0.67% | 17.812 | 18.0254 | 17.79 | 54,341 |
Apr 15 2024 | 17.86 | -0.42 | -2.30% | 18.33 | 18.33 | 17.845 | 68,729 |
Apr 12 2024 | 18.2799 | -0.15 | -0.81% | 18.40 | 18.41 | 18.24 | 33,378 |
Apr 11 2024 | 18.43 | -0.13 | -0.70% | 18.56 | 18.56 | 18.33 | 44,521 |
Apr 10 2024 | 18.56 | -0.21 | -1.12% | 18.69 | 18.69 | 18.46 | 46,217 |
Apr 09 2024 | 18.77 | 0.03 | 0.16% | 18.78 | 18.86 | 18.75 | 35,363 |
Apr 08 2024 | 18.74 | 0.00 | 0.00% | 18.72 | 18.79 | 18.72 | 17,620 |
Apr 05 2024 | 18.74 | -0.10 | -0.50% | 18.79 | 18.86 | 18.72 | 38,479 |
Apr 04 2024 | 18.835 | -0.10 | -0.50% | 19.04 | 19.05 | 18.83 | 31,920 |
Apr 03 2024 | 18.93 | -0.10 | -0.53% | 18.98 | 19.06 | 18.78 | 73,548 |
Apr 02 2024 | 19.03 | -0.09 | -0.48% | 18.99 | 19.05 | 18.9694 | 22,577 |
Apr 01 2024 | 19.121 | -0.05 | -0.26% | 19.15 | 19.18 | 19.04 | 76,549 |
Mar 28 2024 | 19.17 | 0.11 | 0.58% | 19.04 | 19.17 | 19.0304 | 91,818 |
Mar 27 2024 | 19.06 | 0.11 | 0.58% | 19.05 | 19.0697 | 18.9635 | 36,682 |
Mar 26 2024 | 18.95 | -0.03 | -0.16% | 19.02 | 19.02 | 18.9247 | 31,948 |
Mar 25 2024 | 18.98 | -0.17 | -0.89% | 19.15 | 19.31 | 18.91 | 48,125 |
Mar 22 2024 | 19.15 | 0.00 | 0.00% | 19.20 | 19.24 | 19.10 | 50,192 |
Mar 21 2024 | 19.15 | 0.05 | 0.26% | 19.15 | 19.16 | 19.0802 | 39,050 |
Mar 20 2024 | 19.10 | 0.06 | 0.32% | 18.90 | 19.10 | 18.90 | 94,083 |
Mar 19 2024 | 19.04 | 0.16 | 0.85% | 18.89 | 19.04 | 18.85 | 58,461 |
Mar 18 2024 | 18.88 | 0.10 | 0.53% | 18.78 | 18.89 | 18.7774 | 37,357 |
Mar 15 2024 | 18.78 | 0.00 | 0.00% | 18.80 | 18.8199 | 18.75 | 41,795 |
Mar 14 2024 | 18.78 | -0.09 | -0.48% | 18.75 | 18.88 | 18.71 | 69,277 |
Mar 13 2024 | 18.87 | 0.07 | 0.37% | 18.89 | 18.99 | 18.85 | 50,665 |
Mar 12 2024 | 18.80 | 0.01 | 0.05% | 18.79 | 18.868 | 18.75 | 65,703 |
Mar 11 2024 | 18.79 | -0.06 | -0.32% | 18.80 | 18.87 | 18.7801 | 43,421 |
Mar 08 2024 | 18.85 | -0.01 | -0.05% | 18.85 | 18.94 | 18.79 | 62,621 |
Mar 07 2024 | 18.86 | 0.18 | 0.96% | 18.68 | 18.86 | 18.68 | 44,935 |
Mar 06 2024 | 18.68 | 0.02 | 0.11% | 18.67 | 18.71 | 18.57 | 81,432 |
Mar 05 2024 | 18.66 | -0.01 | -0.05% | 18.66 | 18.69 | 18.61 | 53,985 |
Mar 04 2024 | 18.67 | -0.08 | -0.43% | 18.72 | 18.7599 | 18.63 | 58,761 |
Mar 01 2024 | 18.751 | -0.05 | -0.26% | 18.76 | 18.83 | 18.70 | 63,359 |
Feb 29 2024 | 18.80 | 0.11 | 0.59% | 18.64 | 18.83 | 18.64 | 57,144 |
Feb 28 2024 | 18.69 | 0.04 | 0.21% | 18.54 | 18.69 | 18.51 | 49,630 |
Feb 27 2024 | 18.65 | -0.06 | -0.32% | 18.72 | 18.7723 | 18.64 | 41,876 |
Feb 26 2024 | 18.71 | -0.01 | -0.05% | 18.74 | 18.80 | 18.70 | 44,129 |
Feb 23 2024 | 18.72 | 0.10 | 0.54% | 18.67 | 18.76 | 18.67 | 40,155 |
Feb 22 2024 | 18.62 | 0.08 | 0.43% | 18.70 | 18.70 | 18.5863 | 36,052 |