Loading the security page…
NYSE Arca · DFCF
Prices delayed by 15 minutes
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 40.89 | 40.92 | 40.81 | 40.88 | 939,100 |
| 29 October 2026 | 40.74 | 40.88 | 40.70 | 40.78 | 2M |
| 28 October 2026 | 40.76 | 40.76 |
The series is stated in the current share scale after splits; dividends are not included in the price
| 40.61 |
| 40.69 |
| 1M |
| 27 October 2026 | 40.71 | 40.76 | 40.68 | 40.76 | 2M |
| 26 October 2026 | 40.73 | 40.80 | 40.67 | 40.69 | 2M |
| 23 October 2026 | 40.72 | 40.74 | 40.66 | 40.67 | 1M |
| 22 October 2026 | 40.57 | 40.81 | 40.54 | 40.76 | 2M |
| 21 October 2026 | 40.47 | 40.50 | 40.32 | 40.40 | 2M |
| 20 October 2026 | 40.39 | 40.51 | 40.33 | 40.41 | 1M |
| 19 October 2026 | 40.60 | 40.62 | 40.46 | 40.49 | 2M |
| 16 October 2026 | 40.57 | 40.71 | 40.55 | 40.62 | 1M |
| 15 October 2026 | 40.70 | 40.73 | 40.59 | 40.62 | 2M |
| 14 October 2026 | 40.14 | 40.43 | 40.13 | 40.38 | 2M |
| 13 October 2026 | 40.39 | 40.40 | 40.31 | 40.35 | 3M |
| 12 October 2026 | 40.25 | 40.33 | 40.24 | 40.30 | 1M |
| 9 October 2026 | 40.25 | 40.32 | 40.21 | 40.27 | 2M |
| 8 October 2026 | 40.14 | 40.34 | 40.12 | 40.31 | 2M |
| 7 October 2026 | 39.98 | 40.24 | 39.96 | 40.18 | 2M |
| 6 October 2026 | 40.14 | 40.25 | 40.13 | 40.19 | 3M |
| 5 October 2026 | 40.00 | 40.14 | 40.00 | 40.10 | 2M |
| 2 October 2026 | 40.32 | 40.35 | 40.09 | 40.11 | 2M |
| 1 October 2026 | 40.00 | 40.27 | 39.94 | 40.19 | 3M |
| 30 September 2026 | 40.19 | 40.20 | 40.03 | 40.12 | 2M |
| 29 September 2026 | 40.17 | 40.17 | 40.01 | 40.15 | 9M |
| 28 September 2026 | 40.17 | 40.23 | 40.08 | 40.18 | 4M |
| 25 September 2026 | 40.29 | 40.38 | 40.18 | 40.37 | 3M |
| 24 September 2026 | 40.54 | 40.56 | 40.27 | 40.27 | 2M |
| 23 September 2026 | 40.80 | 40.81 | 40.41 | 40.50 | 3M |
| 22 September 2026 | 40.90 | 40.93 | 40.82 | 40.87 | 1M |
| 21 September 2026 | 41.04 | 41.05 | 40.98 | 41.04 | 1M |
| 18 September 2026 | 40.96 | 40.97 | 40.90 | 40.92 | 900,300 |
| 17 September 2026 | 41.03 | 41.08 | 41.00 | 41.07 | 1M |
| 16 September 2026 | 40.94 | 41.05 | 40.84 | 40.86 | 1M |
| 15 September 2026 | 40.87 | 40.89 | 40.83 | 40.88 | 1M |
| 14 September 2026 | 40.87 | 41.00 | 40.82 | 40.88 | 2M |
| 11 September 2026 | 41.04 | 41.08 | 40.84 | 40.91 | 1M |
| 10 September 2026 | 41.07 | 41.12 | 40.96 | 40.97 | 2M |
| 9 September 2026 | 41.34 | 41.38 | 41.24 | 41.29 | 1M |
| 8 September 2026 | 41.41 | 41.43 | 41.35 | 41.37 | 1M |
| 4 September 2026 | 41.45 | 41.46 | 41.39 | 41.41 | 1M |
| 3 September 2026 | 41.49 | 41.49 | 41.40 | 41.40 | 1M |
| 2 September 2026 | 41.36 | 41.38 | 41.32 | 41.36 | 1M |
| 1 September 2026 | 41.40 | 41.48 | 41.32 | 41.32 | 1M |
| 31 August 2026 | 41.46 | 41.50 | 41.44 | 41.49 | 1M |
| 28 August 2026 | 41.64 | 41.72 | 41.51 | 41.52 | 5M |
| 27 August 2026 | 41.68 | 41.72 | 41.62 | 41.66 | 1M |
| 26 August 2026 | 41.67 | 41.70 | 41.64 | 41.70 | 1M |
| 25 August 2026 | 41.65 | 41.76 | 41.64 | 41.75 | 1M |
| 24 August 2026 | 41.53 | 41.58 | 41.51 | 41.55 | 1M |
| 21 August 2026 | 41.49 | 41.52 | 41.45 | 41.47 | 2M |
| 20 August 2026 | 41.51 | 41.59 | 41.50 | 41.53 | 2M |
| 19 August 2026 | 41.65 | 41.68 | 41.57 | 41.66 | 6M |
| 18 August 2026 | 41.41 | 41.51 | 41.38 | 41.50 | 2M |
| 17 August 2026 | 41.65 | 41.68 | 41.59 | 41.61 | 2M |
| 14 August 2026 | 41.76 | 41.80 | 41.65 | 41.69 | 1M |
| 13 August 2026 | 41.80 | 41.88 | 41.78 | 41.80 | 751,300 |
| 12 August 2026 | 41.71 | 41.73 | 41.65 | 41.66 | 889,000 |
| 11 August 2026 | 41.66 | 41.69 | 41.61 | 41.62 | 864,800 |
| 10 August 2026 | 41.66 | 41.69 | 41.58 | 41.59 | 1M |
| 7 August 2026 | 41.79 | 41.81 | 41.71 | 41.75 | 595,500 |
| 6 August 2026 | 41.72 | 41.74 | 41.64 | 41.68 | 827,400 |
| 5 August 2026 | 41.77 | 41.82 | 41.74 | 41.80 | 907,700 |
| 4 August 2026 | 41.71 | 41.80 | 41.71 | 41.77 | 1M |
| 3 August 2026 | 41.56 | 41.60 | 41.54 | 41.57 | 2M |
| 31 July 2026 | 41.51 | 41.53 | 41.42 | 41.50 | 2M |
| 30 July 2026 | 41.58 | 41.64 | 41.56 | 41.62 | 5M |
| 29 July 2026 | 41.65 | 41.71 | 41.54 | 41.55 | 887,500 |
| 28 July 2026 | 41.63 | 41.74 | 41.63 | 41.69 | 1M |
| 27 July 2026 | 41.59 | 41.63 | 41.56 | 41.59 | 983,300 |
| 24 July 2026 | 41.48 | 41.58 | 41.48 | 41.50 | 1M |
| 23 July 2026 | 41.43 | 41.48 | 41.42 | 41.46 | 1M |
| 22 July 2026 | 41.62 | 41.64 | 41.57 | 41.57 | 687,700 |
| 21 July 2026 | 41.71 | 41.72 | 41.64 | 41.65 | 736,700 |
| 20 July 2026 | 42.00 | 42.01 | 41.88 | 41.90 | 615,500 |
| 17 July 2026 | 42.05 | 42.10 | 42.00 | 42.02 | 801,100 |
| 16 July 2026 | 41.96 | 42.02 | 41.94 | 42.01 | 810,500 |
| 15 July 2026 | 41.95 | 42.07 | 41.95 | 42.01 | 852,600 |
| 14 July 2026 | 41.89 | 41.99 | 41.86 | 41.93 | 1M |
| 13 July 2026 | 41.90 | 41.92 | 41.80 | 41.81 | 1M |
| 10 July 2026 | 42.00 | 42.02 | 41.93 | 41.95 | 627,000 |
| 9 July 2026 | 41.96 | 42.07 | 41.96 | 42.00 | 721,400 |
| 8 July 2026 | 41.93 | 41.97 | 41.87 | 41.95 | 793,900 |
| 7 July 2026 | 42.12 | 42.14 | 42.00 | 42.01 | 906,400 |
| 6 July 2026 | 42.20 | 42.24 | 42.16 | 42.24 | 1M |
| 2 July 2026 | 42.14 | 42.24 | 42.14 | 42.19 | 2M |
| 1 July 2026 | 42.13 | 42.20 | 42.11 | 42.13 | 1M |
| 30 June 2026 | 42.32 | 42.33 | 42.20 | 42.21 | 2M |
| 29 June 2026 | 42.34 | 42.39 | 42.34 | 42.39 | 5M |
| 26 June 2026 | 42.27 | 42.38 | 42.27 | 42.33 | 2M |
| 25 June 2026 | 42.32 | 42.38 | 42.29 | 42.31 | 892,400 |
| 24 June 2026 | 42.21 | 42.30 | 42.21 | 42.27 | 2M |
| 23 June 2026 | 42.05 | 42.14 | 42.05 | 42.07 | 5M |
| 22 June 2026 | 42.20 | 42.24 | 42.17 | 42.20 | 935,600 |
| 18 June 2026 | 42.36 | 42.40 | 42.29 | 42.30 | 1M |
| 17 June 2026 | 42.37 | 42.42 | 42.18 | 42.19 | 880,400 |
| 16 June 2026 | 42.33 | 42.43 | 42.33 | 42.37 | 1M |
| 15 June 2026 | 42.35 | 42.40 | 42.31 | 42.31 | 870,300 |
| 12 June 2026 | 42.25 | 42.30 | 42.19 | 42.28 | 898,500 |
| 11 June 2026 | 42.11 | 42.34 | 42.08 | 42.32 | 816,300 |
| 10 June 2026 | 42.10 | 42.15 | 42.03 | 42.06 | 682,800 |
| 9 June 2026 | 42.06 | 42.12 | 42.02 | 42.10 | 891,600 |
| 8 June 2026 | 42.10 | 42.12 | 41.98 | 41.99 | 920,800 |
| 5 June 2026 | 42.08 | 42.11 | 42.01 | 42.02 | 758,700 |
| 4 June 2026 | 42.24 | 42.29 | 42.22 | 42.24 | 771,600 |
| 3 June 2026 | 42.15 | 42.20 | 42.13 | 42.17 | 833,700 |
| 2 June 2026 | 42.28 | 42.31 | 42.25 | 42.25 | 888,700 |
| 1 June 2026 | 42.15 | 42.27 | 42.12 | 42.25 | 816,800 |
| 29 May 2026 | 42.27 | 42.34 | 42.27 | 42.30 | 825,700 |
| 28 May 2026 | 42.14 | 42.28 | 42.12 | 42.26 | 4M |
| 27 May 2026 | 42.17 | 42.21 | 42.13 | 42.14 | 918,100 |
| 26 May 2026 | 42.14 | 42.18 | 42.07 | 42.13 | 988,800 |
| 22 May 2026 | 42.01 | 42.02 | 41.87 | 41.97 | 674,200 |
| 21 May 2026 | 41.75 | 41.94 | 41.71 | 41.93 | 1M |
| 20 May 2026 | 41.62 | 41.91 | 41.62 | 41.87 | 1M |
| 19 May 2026 | 41.61 | 41.69 | 41.54 | 41.63 | 965,200 |
| 18 May 2026 | 42.00 | 42.02 | 41.86 | 41.92 | 1M |
| 15 May 2026 | 41.98 | 42.00 | 41.92 | 41.94 | 1M |
| 14 May 2026 | 42.31 | 42.31 | 42.20 | 42.20 | 816,900 |
| 13 May 2026 | 42.18 | 42.24 | 42.14 | 42.24 | 744,800 |
| 12 May 2026 | 42.22 | 42.24 | 42.19 | 42.21 | 3M |
| 11 May 2026 | 42.37 | 42.41 | 42.33 | 42.34 | 760,700 |
| 8 May 2026 | 42.43 | 42.47 | 42.41 | 42.43 | 684,000 |
| 7 May 2026 | 42.48 | 42.49 | 42.29 | 42.32 | 1M |
| 6 May 2026 | 42.42 | 42.47 | 42.39 | 42.45 | 684,000 |
| 5 May 2026 | 42.21 | 42.29 | 42.21 | 42.25 | 898,500 |
| 4 May 2026 | 42.29 | 42.29 | 42.10 | 42.16 | 1M |
| 1 May 2026 | 42.26 | 42.41 | 42.23 | 42.27 | 2M |
| 30 April 2026 | 42.24 | 42.31 | 42.21 | 42.24 | 4M |
| 29 April 2026 | 42.26 | 42.29 | 42.13 | 42.18 | 4M |
| 28 April 2026 | 42.30 | 42.37 | 42.27 | 42.36 | 5M |
| 27 April 2026 | 42.41 | 42.45 | 42.34 | 42.38 | 597,300 |
| 24 April 2026 | 42.35 | 42.48 | 42.32 | 42.43 | 691,900 |
| 23 April 2026 | 42.45 | 42.49 | 42.31 | 42.38 | 848,400 |
| 22 April 2026 | 42.51 | 42.53 | 42.45 | 42.45 | 801,100 |
| 21 April 2026 | 42.50 | 42.54 | 42.38 | 42.40 | 776,400 |
| 20 April 2026 | 42.70 | 42.71 | 42.62 | 42.69 | 922,200 |
| 17 April 2026 | 42.71 | 42.76 | 42.68 | 42.69 | 705,900 |
| 16 April 2026 | 42.64 | 42.65 | 42.51 | 42.53 | 708,000 |
| 15 April 2026 | 42.61 | 42.63 | 42.56 | 42.61 | 799,100 |
| 14 April 2026 | 42.55 | 42.67 | 42.53 | 42.65 | 588,100 |
| 13 April 2026 | 42.42 | 42.55 | 42.41 | 42.54 | 846,100 |
| 10 April 2026 | 42.47 | 42.51 | 42.41 | 42.43 | 660,400 |
| 9 April 2026 | 42.45 | 42.59 | 42.40 | 42.50 | 1M |
| 8 April 2026 | 42.59 | 42.60 | 42.45 | 42.49 | 1M |
| 7 April 2026 | 42.28 | 42.37 | 42.14 | 42.34 | 996,900 |
| 6 April 2026 | 42.26 | 42.36 | 42.26 | 42.27 | 737,600 |
| 2 April 2026 | 42.18 | 42.38 | 42.18 | 42.35 | 1M |
| 1 April 2026 | 42.22 | 42.33 | 42.21 | 42.24 | 2M |
| 31 March 2026 | 42.20 | 42.30 | 42.15 | 42.22 | 2M |
| 30 March 2026 | 42.08 | 42.14 | 42.03 | 42.08 | 2M |
| 27 March 2026 | 41.74 | 41.91 | 41.73 | 41.85 | 5M |
| 26 March 2026 | 42.02 | 42.08 | 41.87 | 41.87 | 1M |
| 25 March 2026 | 42.19 | 42.21 | 42.10 | 42.16 | 907,000 |
| 24 March 2026 | 41.93 | 42.08 | 41.91 | 42.01 | 898,200 |
| 23 March 2026 | 42.17 | 42.37 | 42.13 | 42.28 | 1M |
| 20 March 2026 | 42.30 | 42.33 | 42.08 | 42.09 | 2M |
| 19 March 2026 | 42.30 | 42.53 | 42.30 | 42.47 | 834,600 |
| 18 March 2026 | 42.56 | 42.61 | 42.42 | 42.44 | 880,400 |
| 17 March 2026 | 42.56 | 42.63 | 42.56 | 42.62 | 693,900 |
| 16 March 2026 | 42.50 | 42.52 | 42.42 | 42.48 | 891,100 |
| 13 March 2026 | 42.44 | 42.48 | 42.26 | 42.31 | 1M |
| 12 March 2026 | 42.46 | 42.49 | 42.31 | 42.36 | 1M |
| 11 March 2026 | 42.67 | 42.68 | 42.52 | 42.56 | 655,500 |
| 10 March 2026 | 42.88 | 42.92 | 42.77 | 42.78 | 855,100 |
| 9 March 2026 | 42.72 | 42.94 | 42.68 | 42.92 | 860,800 |
| 6 March 2026 | 42.70 | 42.89 | 42.67 | 42.78 | 819,000 |
| 5 March 2026 | 42.83 | 42.90 | 42.80 | 42.84 | 1M |
| 4 March 2026 | 43.01 | 43.05 | 42.98 | 42.98 | 817,200 |
| 3 March 2026 | 42.84 | 43.08 | 42.84 | 43.01 | 913,400 |
| 2 March 2026 | 43.08 | 43.08 | 43.01 | 43.03 | 1M |
| 27 February 2026 | 43.19 | 43.27 | 43.19 | 43.23 | 1M |
| 26 February 2026 | 43.08 | 43.17 | 43.08 | 43.15 | 3M |
| 25 February 2026 | 43.07 | 43.14 | 43.07 | 43.09 | 633,300 |
| 24 February 2026 | 43.09 | 43.13 | 43.07 | 43.10 | 1M |
| 23 February 2026 | 43.05 | 43.17 | 43.05 | 43.12 | 1M |
| 20 February 2026 | 43.03 | 43.07 | 42.97 | 43.05 | 762,500 |
| 19 February 2026 | 42.97 | 43.05 | 42.97 | 43.03 | 764,300 |
| 18 February 2026 | 43.01 | 43.05 | 43.00 | 43.03 | 719,800 |
| 17 February 2026 | 43.12 | 43.15 | 43.11 | 43.14 | 627,400 |
| 13 February 2026 | 43.09 | 43.14 | 43.09 | 43.13 | 1M |
| 12 February 2026 | 42.87 | 43.01 | 42.87 | 42.98 | 1M |
| 11 February 2026 | 42.79 | 42.88 | 42.79 | 42.82 | 755,900 |
| 10 February 2026 | 42.87 | 42.93 | 42.86 | 42.89 | 822,600 |
| 9 February 2026 | 42.74 | 42.80 | 42.72 | 42.78 | 818,300 |
| 6 February 2026 | 42.75 | 42.78 | 42.71 | 42.76 | 639,900 |
| 5 February 2026 | 42.65 | 42.76 | 42.63 | 42.74 | 1M |
| 4 February 2026 | 42.54 | 42.61 | 42.50 | 42.58 | 836,400 |
| 3 February 2026 | 42.55 | 42.60 | 42.54 | 42.60 | 1M |
| 2 February 2026 | 42.63 | 42.66 | 42.57 | 42.59 | 955,200 |
| 30 January 2026 | 42.64 | 42.68 | 42.61 | 42.63 | 721,800 |
| 29 January 2026 | 42.57 | 42.67 | 42.57 | 42.65 | 791,600 |
| 28 January 2026 | 42.63 | 42.64 | 42.57 | 42.64 | 1M |
| 27 January 2026 | 42.66 | 42.71 | 42.63 | 42.65 | 816,300 |
| 26 January 2026 | 42.69 | 42.71 | 42.66 | 42.67 | 884,700 |
| 23 January 2026 | 42.59 | 42.64 | 42.56 | 42.63 | 1M |
| 22 January 2026 | 42.54 | 42.62 | 42.52 | 42.60 | 878,500 |
| 21 January 2026 | 42.47 | 42.58 | 42.46 | 42.58 | 795,000 |
| 20 January 2026 | 42.47 | 42.54 | 42.42 | 42.47 | 693,300 |
| 16 January 2026 | 42.70 | 42.72 | 42.62 | 42.64 | 910,600 |
| 15 January 2026 | 42.80 | 42.80 | 42.71 | 42.71 | 786,400 |
| 14 January 2026 | 42.72 | 42.80 | 42.71 | 42.78 | 659,100 |
| 13 January 2026 | 42.71 | 42.73 | 42.66 | 42.69 | 803,400 |
| 12 January 2026 | 42.62 | 42.70 | 42.61 | 42.65 | 611,800 |
| 9 January 2026 | 42.65 | 42.73 | 42.60 | 42.69 | 905,900 |
| 8 January 2026 | 42.60 | 42.63 | 42.58 | 42.60 | 2M |
| 7 January 2026 | 42.71 | 42.72 | 42.65 | 42.68 | 1M |
| 6 January 2026 | 42.59 | 42.65 | 42.54 | 42.65 | 819,000 |
| 5 January 2026 | 42.65 | 42.66 | 42.57 | 42.62 | 747,400 |
| 2 January 2026 | 42.59 | 42.59 | 42.52 | 42.55 | 670,900 |
| 31 December 2025 | 42.60 | 42.66 | 42.55 | 42.56 | 930,100 |
| 30 December 2025 | 42.64 | 42.70 | 42.63 | 42.67 | 793,600 |
| 29 December 2025 | 42.67 | 42.70 | 42.65 | 42.70 | 734,900 |
| 26 December 2025 | 42.68 | 42.70 | 42.61 | 42.65 | 479,500 |
| 24 December 2025 | 42.56 | 42.63 | 42.54 | 42.63 | 361,600 |
| 23 December 2025 | 42.42 | 42.53 | 42.38 | 42.50 | 1M |
| 22 December 2025 | 42.52 | 42.53 | 42.49 | 42.52 | 1M |
| 19 December 2025 | 42.55 | 42.59 | 42.51 | 42.54 | 1M |
| 18 December 2025 | 42.59 | 42.62 | 42.55 | 42.61 | 2M |
| 17 December 2025 | 42.47 | 42.52 | 42.47 | 42.49 | 1M |
| 16 December 2025 | 42.39 | 42.52 | 42.39 | 42.51 | 1M |
| 15 December 2025 | 42.75 | 42.79 | 42.69 | 42.72 | 765,700 |
| 12 December 2025 | 42.67 | 42.70 | 42.65 | 42.66 | 964,200 |
| 11 December 2025 | 42.89 | 42.91 | 42.79 | 42.80 | 946,400 |
| 10 December 2025 | 42.63 | 42.83 | 42.63 | 42.82 | 846,800 |
| 9 December 2025 | 42.76 | 42.79 | 42.65 | 42.66 | 799,700 |
| 8 December 2025 | 42.77 | 42.77 | 42.65 | 42.71 | 761,600 |
| 5 December 2025 | 42.84 | 42.85 | 42.75 | 42.79 | 1M |
| 4 December 2025 | 42.85 | 42.86 | 42.80 | 42.84 | 739,900 |
| 3 December 2025 | 42.86 | 42.93 | 42.84 | 42.92 | 844,400 |
| 2 December 2025 | 42.77 | 42.86 | 42.77 | 42.83 | 1M |
| 1 December 2025 | 42.77 | 42.81 | 42.76 | 42.78 | 709,700 |
| 28 November 2025 | 43.00 | 43.01 | 42.92 | 42.95 | 233,200 |
| 26 November 2025 | 42.92 | 43.03 | 42.89 | 43.02 | 698,400 |
| 25 November 2025 | 42.87 | 42.99 | 42.87 | 42.95 | 714,600 |
| 24 November 2025 | 42.81 | 42.88 | 42.78 | 42.85 | 623,400 |
| 21 November 2025 | 42.73 | 42.75 | 42.67 | 42.74 | 980,000 |
| 20 November 2025 | 42.62 | 42.68 | 42.60 | 42.63 | 884,700 |
| 19 November 2025 | 42.64 | 42.65 | 42.55 | 42.57 | 606,200 |
| 18 November 2025 | 42.61 | 42.65 | 42.55 | 42.58 | 1M |
| 17 November 2025 | 42.73 | 42.79 | 42.72 | 42.73 | 750,100 |
| 14 November 2025 | 42.86 | 42.86 | 42.72 | 42.72 | 619,500 |
| 13 November 2025 | 42.82 | 42.87 | 42.78 | 42.79 | 708,600 |
| 12 November 2025 | 42.92 | 42.95 | 42.90 | 42.93 | 775,000 |
| 11 November 2025 | 42.90 | 42.97 | 42.90 | 42.96 | 419,700 |
| 10 November 2025 | 42.82 | 42.85 | 42.80 | 42.82 | 462,000 |
| 7 November 2025 | 42.80 | 42.87 | 42.79 | 42.81 | 509,800 |
| 6 November 2025 | 42.80 | 42.87 | 42.80 | 42.83 | 513,200 |
| 5 November 2025 | 42.79 | 42.80 | 42.68 | 42.71 | 613,200 |
| 4 November 2025 | 42.77 | 42.87 | 42.77 | 42.82 | 656,400 |
| 3 November 2025 | 42.79 | 42.79 | 42.73 | 42.77 | 680,200 |
| 31 October 2025 | 42.90 | 42.93 | 42.81 | 42.83 | 994,900 |
| 30 October 2025 | 42.82 | 42.95 | 42.82 | 42.88 | 570,400 |
| 29 October 2025 | 43.17 | 43.18 | 42.96 | 42.98 | 571,000 |