(NY: DFNM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.30	46.30	46.16	46.26	76,302	+0.00(+0.00%)
May 27, 2022	46.22	46.29	46.22	46.26	75,609	+0.09(+0.19%)
May 26, 2022	46.17	46.18	46.10	46.17	62,247	+0.17(+0.36%)
May 25, 2022	46.00	46.03	45.94	46.00	297,837	+0.15(+0.32%)
May 24, 2022	45.72	45.87	45.72	45.86	132,432	+0.17(+0.38%)
May 23, 2022	45.68	45.68	45.61	45.68	149,353	+0.03(+0.06%)
May 20, 2022	45.68	45.68	45.59	45.65	251,798	+0.09(+0.19%)
May 19, 2022	45.62	45.63	45.54	45.57	244,508	+0.07(+0.15%)
May 18, 2022	45.50	45.52	45.42	45.50	121,314	+0.00(+0.00%)
May 17, 2022	45.58	45.58	45.48	45.50	97,738	-0.04(-0.09%)
May 16, 2022	45.58	45.58	45.48	45.54	217,342	+0.00(+0.01%)
May 13, 2022	45.53	45.56	45.47	45.54	156,379	-0.04(-0.08%)
May 12, 2022	45.54	45.59	45.54	45.58	96,014	+0.00(+0.00%)
May 11, 2022	45.57	45.59	45.55	45.58	249,037	+0.00(+0.00%)
May 10, 2022	45.62	45.62	45.52	45.58	130,829	+0.01(+0.01%)
May 09, 2022	45.52	45.60	45.52	45.57	96,026	-0.01(-0.02%)
May 06, 2022	45.67	45.67	45.56	45.58	797,824	-0.05(-0.12%)
May 05, 2022	45.80	45.80	45.56	45.63	160,679	-0.11(-0.25%)
May 04, 2022	45.73	45.78	45.64	45.75	66,654	+0.09(+0.19%)
May 03, 2022	45.75	45.75	45.58	45.66	179,608	+0.00(+0.00%)
May 02, 2022	45.75	45.75	45.61	45.66	45,609	-0.02(-0.04%)
Apr 29, 2022	45.71	45.74	45.68	45.68	117,390	-0.04(-0.08%)
Apr 28, 2022	45.77	45.77	45.64	45.72	44,644	-0.01(-0.02%)
Apr 27, 2022	45.71	45.76	45.68	45.73	69,016	+0.02(+0.04%)
Apr 26, 2022	45.77	45.78	45.71	45.71	494,630	-0.04(-0.08%)
Apr 25, 2022	45.72	45.79	45.71	45.75	179,795	+0.04(+0.09%)
Apr 22, 2022	45.76	45.79	45.69	45.70	47,864	-0.03(-0.06%)
Apr 21, 2022	45.80	45.80	45.69	45.73	65,059	-0.06(-0.14%)
Apr 20, 2022	45.67	45.80	45.67	45.80	216,816	+0.11(+0.25%)
Apr 19, 2022	45.80	45.85	45.68	45.68	221,621	-0.18(-0.39%)
Apr 18, 2022	45.88	45.89	45.81	45.86	92,338	-0.04(-0.09%)
Apr 14, 2022	45.92	45.98	45.86	45.90	41,130	-0.03(-0.06%)
Apr 13, 2022	46.00	46.00	45.91	45.93	62,599	-0.01(-0.02%)
Apr 12, 2022	46.07	46.07	45.94	45.94	180,788	-0.02(-0.04%)
Apr 11, 2022	46.06	46.09	45.96	45.96	9,845	-0.11(-0.23%)
Apr 08, 2022	46.04	46.09	46.00	46.07	30,873	-0.05(-0.10%)
Apr 07, 2022	46.17	46.18	46.08	46.11	57,439	-0.07(-0.14%)
Apr 06, 2022	46.13	46.19	46.12	46.18	39,335	-0.10(-0.21%)
Apr 05, 2022	46.31	46.33	46.27	46.28	49,424	-0.05(-0.10%)
Apr 04, 2022	46.32	46.37	46.32	46.32	48,223	+0.04(+0.08%)
Apr 01, 2022	46.33	46.34	46.29	46.29	20,478	-0.06(-0.12%)
Mar 31, 2022	46.31	46.36	46.30	46.34	78,803	+0.06(+0.12%)
Mar 30, 2022	46.30	46.32	46.27	46.29	146,605	+0.03(+0.06%)
Mar 29, 2022	46.33	46.33	46.25	46.26	55,202	-0.05(-0.10%)
Mar 28, 2022	46.36	46.36	46.25	46.31	51,119	-0.05(-0.10%)
Mar 25, 2022	46.53	46.53	46.34	46.35	51,574	-0.19(-0.41%)
Mar 24, 2022	46.53	46.55	46.48	46.54	73,104	+0.04(+0.08%)
Mar 23, 2022	46.65	46.67	46.49	46.51	90,204	-0.11(-0.23%)
Mar 22, 2022	46.69	46.69	46.58	46.61	244,975	-0.07(-0.15%)
Mar 21, 2022	46.81	46.81	46.65	46.68	55,920	-0.12(-0.27%)
Mar 18, 2022	46.82	46.82	46.77	46.81	34,911	+0.01(+0.02%)
Mar 17, 2022	46.80	46.88	46.74	46.80	108,400	+0.14(+0.31%)
Mar 16, 2022	46.68	46.77	46.64	46.65	54,491	-0.10(-0.20%)
Mar 15, 2022	46.74	46.78	46.68	46.75	81,255	+0.01(+0.02%)
Mar 14, 2022	46.82	46.89	46.69	46.74	36,698	-0.17(-0.37%)
Mar 11, 2022	46.99	46.99	46.84	46.91	54,694	-0.11(-0.22%)
Mar 10, 2022	47.05	47.06	46.92	47.02	147,164	-0.05(-0.10%)
Mar 09, 2022	47.04	47.07	47.02	47.06	27,475	+0.01(+0.02%)
Mar 08, 2022	47.06	47.13	47.03	47.05	40,885	-0.08(-0.17%)
Mar 07, 2022	47.18	47.22	47.13	47.14	166,555	-0.03(-0.06%)
Mar 04, 2022	47.18	47.21	47.15	47.16	40,937	-0.01(-0.03%)
Mar 03, 2022	47.14	47.19	47.09	47.18	7,524	+0.01(+0.02%)
Mar 02, 2022	47.24	47.24	47.17	47.17	53,521	-0.05(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.