DEFIANCE INC (DEFI)
Data as of Aug. 22, 2025
$134.15 ($-0.97) -0.72%
DEFIANCE INC - Daily Information
Click for more stock information on DEFIANCE INC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $134.02 |
| Previous Close | $134.15 |
| High | $134.45 |
| Low | $133.61 |
| Adjusted Open | $134.02 |
| Previous Adjusted Close | $134.15 |
| Adjusted High | $134.45 |
| Adjusted Low | $133.61 |
About DEFIANCE INC (DEFI)
DELISTED - DEFIANCE INC
Invest in DEFIANCE INC (DEFI)
Historical Stock Data for DEFIANCE INC (DEFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | $134.02 | $134.45 | $133.61 | $134.15 | $134.15 | 2,266 |
| 2025-07-22 | $134.87 | $136.00 | $134.59 | $135.12 | $135.12 | 2,541 |
| 2025-07-21 | $134.17 | $134.55 | $132.16 | $132.16 | $132.16 | 2,405 |
| 2025-07-18 | $132.61 | $132.89 | $132.61 | $132.89 | $132.89 | 1,859 |
| 2025-07-17 | $134.42 | $134.76 | $133.99 | $134.76 | $134.76 | 742 |
| 2025-07-16 | $134.33 | $135.08 | $134.33 | $135.06 | $135.06 | 871 |
| 2025-07-15 | $135.43 | $135.43 | $131.81 | $131.81 | $131.81 | 5,820 |
| 2025-07-14 | $137.16 | $137.16 | $135.73 | $135.94 | $135.94 | 2,873 |
| 2025-07-11 | $132.58 | $133.90 | $132.58 | $133.68 | $133.68 | 3,174 |
| 2025-07-10 | $127.60 | $128.52 | $127.60 | $128.52 | $128.52 | 1,693 |
| 2025-07-09 | $123.92 | $126.72 | $123.92 | $126.72 | $126.72 | 313 |
| 2025-07-08 | $122.65 | $123.20 | $122.65 | $123.20 | $123.20 | 271 |
| 2025-07-07 | $123.03 | $123.03 | $122.32 | $122.32 | $122.32 | 487 |
| 2025-07-03 | $124.70 | $124.70 | $123.84 | $123.99 | $123.99 | 1,453 |
| 2025-07-02 | $121.94 | $124.21 | $121.94 | $124.21 | $124.21 | 657 |
| 2025-07-01 | $120.45 | $120.45 | $119.22 | $119.22 | $119.22 | 208 |
| 2025-06-30 | $121.74 | $121.74 | $121.74 | $121.74 | $121.74 | 361 |
| 2025-06-27 | $121.56 | $121.56 | $121.15 | $121.15 | $121.15 | 275 |
| 2025-06-26 | $121.82 | $121.82 | $121.82 | $121.82 | $121.82 | 247 |
| 2025-06-25 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 202 |
| 2025-06-24 | $120.16 | $120.16 | $118.90 | $118.90 | $118.90 | 313 |
| 2025-06-23 | $116.51 | $117.00 | $116.27 | $116.27 | $116.27 | 1,522 |
| 2025-06-20 | $115.58 | $116.17 | $115.58 | $116.17 | $116.17 | 2,436 |
| 2025-06-18 | $119.00 | $119.00 | $118.99 | $118.99 | $118.99 | 245 |
| 2025-06-17 | $118.16 | $118.85 | $118.16 | $118.85 | $118.85 | 587 |
| 2025-06-16 | $122.58 | $122.58 | $122.40 | $122.40 | $122.40 | 455 |
| 2025-06-13 | $119.50 | $119.50 | $119.50 | $119.50 | $119.50 | 243 |
| 2025-06-12 | $121.78 | $121.78 | $121.78 | $121.78 | $121.78 | 147 |
| 2025-06-11 | $126.23 | $126.23 | $123.70 | $123.70 | $123.70 | 403 |
| 2025-06-10 | $124.77 | $124.77 | $124.77 | $124.77 | $124.77 | 169 |
| 2025-06-09 | $123.04 | $123.36 | $123.04 | $123.36 | $123.36 | 609 |
| 2025-06-06 | $119.55 | $119.55 | $119.55 | $119.55 | $119.55 | 360 |
| 2025-06-05 | $119.69 | $119.69 | $116.24 | $116.24 | $116.24 | 246 |
| 2025-06-04 | $119.13 | $119.13 | $119.13 | $119.13 | $119.13 | 232 |
| 2025-06-03 | $120.06 | $121.66 | $119.50 | $120.35 | $120.35 | 965 |
| 2025-06-02 | $118.00 | $118.61 | $118.00 | $118.61 | $118.61 | 340 |
| 2025-05-30 | $118.27 | $119.37 | $118.27 | $119.37 | $119.37 | 378 |
| 2025-05-29 | $124.67 | $124.67 | $119.57 | $119.57 | $119.57 | 398 |
| 2025-05-28 | $120.35 | $122.05 | $120.35 | $122.05 | $122.05 | 431 |
| 2025-05-27 | $125.10 | $125.10 | $125.10 | $125.10 | $125.10 | 238 |
| 2025-05-23 | $123.42 | $123.42 | $123.42 | $123.42 | $123.42 | 150 |
| 2025-05-22 | $127.00 | $127.00 | $125.57 | $125.57 | $125.57 | 1,102 |
| 2025-05-21 | $123.52 | $123.52 | $123.52 | $123.52 | $123.52 | 596 |
| 2025-05-20 | $117.45 | $120.93 | $117.45 | $120.93 | $120.93 | 396 |
| 2025-05-19 | $119.55 | $119.55 | $119.55 | $119.55 | $119.55 | 269 |
| 2025-05-16 | $117.46 | $118.50 | $117.07 | $117.47 | $117.47 | 1,443 |
| 2025-05-15 | $116.95 | $116.95 | $116.95 | $116.95 | $116.95 | 140 |
| 2025-05-14 | $117.44 | $117.44 | $117.44 | $117.44 | $117.44 | 194 |
| 2025-05-13 | $118.00 | $118.71 | $118.00 | $118.71 | $118.71 | 940 |
| 2025-05-12 | $126.69 | $126.69 | $115.55 | $115.74 | $115.74 | 3,455 |
| 2025-05-09 | $118.51 | $118.51 | $116.50 | $116.50 | $116.50 | 325 |
| 2025-05-08 | $113.41 | $114.97 | $113.41 | $114.97 | $114.97 | 806 |
| 2025-05-07 | $109.64 | $109.64 | $109.64 | $109.64 | $109.64 | 119 |
| 2025-05-06 | $105.77 | $107.62 | $105.77 | $107.62 | $107.62 | 268 |
| 2025-05-05 | $108.00 | $108.00 | $107.28 | $107.28 | $107.28 | 534 |
| 2025-05-02 | $111.00 | $111.00 | $110.70 | $110.92 | $110.92 | 1,077 |
| 2025-05-01 | $110.86 | $110.86 | $107.61 | $110.58 | $110.58 | 567 |
| 2025-04-30 | $106.71 | $106.71 | $106.71 | $106.71 | $106.71 | 204 |
| 2025-04-29 | $108.00 | $108.42 | $108.00 | $108.37 | $108.37 | 512 |
| 2025-04-28 | $108.11 | $108.11 | $108.06 | $108.06 | $108.06 | 405 |
| 2025-04-25 | $110.00 | $110.00 | $106.11 | $107.48 | $107.48 | 1,666 |
| 2025-04-24 | $105.54 | $105.92 | $105.54 | $105.92 | $105.92 | 285 |
| 2025-04-23 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 142 |
| 2025-04-22 | $102.29 | $103.78 | $102.29 | $103.78 | $103.78 | 1,213 |
| 2025-04-21 | $97.60 | $99.16 | $97.60 | $99.16 | $99.16 | 1,385 |
| 2025-04-17 | $96.08 | $96.08 | $96.08 | $96.08 | $96.08 | 100 |
| 2025-04-16 | $95.51 | $95.51 | $95.51 | $95.51 | $95.51 | 48 |
| 2025-04-15 | $95.77 | $95.77 | $95.48 | $95.48 | $95.48 | 1,648 |
| 2025-04-14 | $98.84 | $98.84 | $95.99 | $95.99 | $95.99 | 1,589 |
| 2025-04-11 | $93.90 | $94.96 | $92.12 | $94.96 | $94.96 | 4,298 |
| 2025-04-10 | $90.08 | $90.08 | $90.08 | $90.08 | $90.08 | 44 |
| 2025-04-09 | $91.01 | $93.32 | $91.01 | $93.32 | $93.32 | 4,498 |
| 2025-04-08 | $87.04 | $87.04 | $87.04 | $87.04 | $87.04 | 127 |
| 2025-04-07 | $87.53 | $91.21 | $87.53 | $88.73 | $88.73 | 5,042 |
| 2025-04-04 | $95.14 | $95.14 | $95.14 | $95.14 | $95.14 | 135 |
| 2025-04-03 | $94.13 | $94.13 | $92.86 | $92.86 | $92.86 | 1,067 |
| 2025-04-02 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 95 |
| 2025-04-01 | $95.21 | $96.41 | $95.21 | $96.41 | $96.41 | 162 |
| 2025-03-31 | $93.10 | $93.32 | $93.10 | $93.32 | $93.32 | 912 |
| 2025-03-28 | $96.60 | $96.60 | $94.95 | $94.95 | $94.95 | 544 |
| 2025-03-27 | $98.87 | $98.87 | $98.87 | $98.87 | $98.87 | 127 |
| 2025-03-26 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 122 |
| 2025-03-25 | $99.64 | $99.64 | $99.64 | $99.64 | $99.64 | 83 |
| 2025-03-24 | $99.46 | $99.94 | $99.46 | $99.94 | $99.94 | 285 |
| 2025-03-21 | $95.26 | $95.26 | $95.26 | $95.26 | $95.26 | 29 |
| 2025-03-20 | $95.85 | $95.85 | $95.49 | $95.49 | $95.49 | 398 |
| 2025-03-19 | $96.45 | $96.67 | $96.45 | $96.67 | $96.67 | 166 |
| 2025-03-18 | $92.70 | $92.70 | $92.70 | $92.70 | $92.70 | 46 |
| 2025-03-17 | $93.78 | $95.72 | $93.78 | $95.72 | $95.72 | 901 |
| 2025-03-14 | $95.29 | $96.32 | $95.29 | $96.32 | $96.32 | 551 |
| 2025-03-13 | $90.91 | $90.91 | $90.91 | $90.91 | $90.91 | 92 |
| 2025-03-12 | $93.52 | $93.78 | $93.52 | $93.78 | $93.78 | 281 |
| 2025-03-11 | $89.68 | $93.98 | $89.68 | $93.98 | $93.98 | 345 |
| 2025-03-10 | $87.73 | $89.74 | $87.73 | $89.74 | $89.74 | 1,308 |
| 2025-03-07 | $101.75 | $101.75 | $99.06 | $99.06 | $99.06 | 1,221 |
| 2025-03-06 | $100.58 | $100.58 | $100.58 | $100.58 | $100.58 | 143 |
| 2025-03-05 | $100.67 | $102.17 | $100.67 | $102.17 | $102.17 | 383 |
| 2025-03-04 | $96.26 | $98.96 | $96.26 | $98.96 | $98.96 | 801 |
| 2025-03-03 | $105.74 | $105.74 | $97.60 | $97.60 | $97.60 | 3,642 |
| 2025-02-28 | $91.65 | $95.79 | $91.65 | $95.20 | $95.20 | 516 |
| 2025-02-27 | $94.38 | $94.38 | $94.38 | $94.38 | $94.38 | 215 |
| 2025-02-26 | $96.82 | $96.82 | $95.25 | $95.25 | $95.25 | 1,028 |
| 2025-02-25 | $100.02 | $100.02 | $97.25 | $99.74 | $99.74 | 2,370 |
| 2025-02-24 | $108.01 | $108.01 | $107.00 | $107.00 | $107.00 | 645 |
| 2025-02-21 | $110.85 | $110.85 | $107.77 | $107.77 | $107.77 | 2,362 |
| 2025-02-20 | $109.18 | $111.51 | $109.18 | $111.41 | $111.41 | 2,151 |
| 2025-02-19 | $109.08 | $109.11 | $109.08 | $109.11 | $109.11 | 2,339 |
| 2025-02-18 | $112.15 | $112.15 | $104.56 | $106.42 | $106.42 | 3,115 |
| 2025-02-14 | $108.65 | $110.84 | $108.65 | $110.84 | $110.84 | 702 |
| 2025-02-13 | $108.54 | $108.54 | $108.54 | $108.54 | $108.54 | 224 |
| 2025-02-12 | $109.62 | $109.62 | $109.62 | $109.62 | $109.62 | 272 |
| 2025-02-11 | $107.35 | $107.35 | $107.35 | $107.35 | $107.35 | 384 |
| 2025-02-10 | $110.37 | $110.37 | $110.37 | $110.37 | $110.37 | 154 |
| 2025-02-07 | $111.05 | $111.05 | $108.36 | $108.36 | $108.36 | 1,175 |
| 2025-02-06 | $110.35 | $110.38 | $109.82 | $109.82 | $109.82 | 545 |
| 2025-02-05 | $110.34 | $110.34 | $110.34 | $110.34 | $110.34 | 356 |
| 2025-02-04 | $116.08 | $116.08 | $111.78 | $111.78 | $111.78 | 3,147 |
| 2025-02-03 | $104.65 | $114.66 | $104.65 | $114.66 | $114.66 | 3,387 |
| 2025-01-31 | $114.48 | $114.48 | $114.48 | $114.48 | $114.48 | 636 |
| 2025-01-30 | $120.15 | $121.40 | $118.49 | $119.52 | $119.52 | 890 |
| 2025-01-29 | $116.48 | $118.37 | $116.39 | $118.37 | $118.37 | 455 |
| 2025-01-28 | $117.20 | $117.20 | $116.10 | $116.10 | $116.10 | 1,053 |
| 2025-01-27 | $116.33 | $116.33 | $114.13 | $114.13 | $114.13 | 855 |
| 2025-01-24 | $120.50 | $120.50 | $120.20 | $120.20 | $120.20 | 398 |
| 2025-01-23 | $119.45 | $119.45 | $118.51 | $118.51 | $118.51 | 882 |
| 2025-01-22 | $114.93 | $119.56 | $114.93 | $119.56 | $119.56 | 1,237 |
| 2025-01-21 | $120.00 | $125.86 | $117.07 | $119.11 | $119.11 | 1,831 |
| 2025-01-17 | $115.90 | $121.99 | $115.90 | $118.71 | $118.71 | 2,332 |
| 2025-01-16 | $118.18 | $118.18 | $109.90 | $114.49 | $114.49 | 2,076 |
| 2025-01-15 | $113.47 | $113.67 | $113.47 | $113.67 | $113.67 | 1,376 |
| 2025-01-14 | $109.50 | $109.88 | $109.33 | $109.88 | $109.88 | 724 |
| 2025-01-13 | $102.46 | $105.92 | $102.46 | $105.74 | $105.74 | 1,900 |
| 2025-01-10 | $109.31 | $112.00 | $108.83 | $108.83 | $108.83 | 4,895 |
| 2025-01-08 | $108.08 | $108.08 | $106.76 | $106.76 | $106.76 | 1,450 |
| 2025-01-07 | $116.10 | $116.10 | $109.81 | $109.81 | $109.81 | 5,257 |
| 2025-01-06 | $112.83 | $116.48 | $112.83 | $116.10 | $116.10 | 2,388 |
| 2025-01-03 | $112.77 | $112.77 | $111.84 | $111.84 | $111.84 | 1,555 |
| 2025-01-02 | $110.53 | $110.89 | $110.53 | $110.61 | $110.61 | 608 |
| 2024-12-31 | $109.07 | $109.07 | $106.21 | $106.21 | $106.21 | 918 |
| 2024-12-30 | $104.62 | $107.51 | $104.05 | $107.49 | $107.49 | 2,568 |
| 2024-12-27 | $107.24 | $107.24 | $107.24 | $107.24 | $107.24 | 236 |
| 2024-12-26 | $108.65 | $108.65 | $108.65 | $108.65 | $108.65 | 276 |
| 2024-12-24 | $111.30 | $112.12 | $111.30 | $112.12 | $112.12 | 511 |
| 2024-12-23 | $107.51 | $107.51 | $105.81 | $105.86 | $105.86 | 1,474 |
| 2024-12-20 | $113.18 | $113.18 | $107.82 | $109.99 | $109.99 | 1,758 |
| 2024-12-19 | $114.88 | $114.88 | $109.12 | $109.88 | $109.88 | 2,811 |
| 2024-12-18 | $118.78 | $118.78 | $115.06 | $115.06 | $115.06 | 2,174 |
| 2024-12-17 | $120.74 | $121.72 | $120.74 | $121.69 | $121.69 | 2,320 |
| 2024-12-16 | $120.23 | $122.52 | $120.23 | $120.74 | $120.74 | 3,825 |
| 2024-12-13 | $117.23 | $117.49 | $113.76 | $115.66 | $115.66 | 1,740 |
| 2024-12-12 | $115.68 | $116.20 | $113.81 | $113.81 | $113.81 | 696 |
| 2024-12-11 | $117.19 | $117.19 | $114.15 | $115.37 | $115.37 | 1,474 |
| 2024-12-10 | $108.18 | $109.84 | $108.18 | $109.84 | $109.84 | 747 |
| 2024-12-09 | $115.42 | $115.42 | $109.79 | $109.79 | $109.79 | 1,519 |
| 2024-12-06 | $112.93 | $115.83 | $112.93 | $115.41 | $115.41 | 2,378 |
| 2024-12-05 | $113.15 | $118.19 | $112.61 | $112.83 | $112.83 | 6,113 |
| 2024-12-04 | $112.70 | $112.95 | $112.70 | $112.94 | $112.94 | 580 |
| 2024-12-03 | $109.07 | $109.11 | $108.33 | $109.04 | $109.04 | 735 |
| 2024-12-02 | $110.00 | $110.34 | $108.85 | $108.85 | $108.85 | 1,890 |
| 2024-11-29 | $113.34 | $113.34 | $110.80 | $110.80 | $110.80 | 1,787 |
| 2024-11-27 | $108.34 | $109.91 | $108.34 | $109.91 | $109.91 | 1,471 |
| 2024-11-26 | $105.44 | $106.08 | $103.93 | $103.93 | $103.93 | 5,143 |
| 2024-11-25 | $111.21 | $111.21 | $107.73 | $107.74 | $107.74 | 2,603 |
| 2024-11-22 | $112.48 | $113.35 | $111.00 | $113.26 | $113.26 | 5,454 |
| 2024-11-21 | $110.91 | $112.33 | $110.25 | $111.82 | $111.82 | 1,941 |
| 2024-11-20 | $107.35 | $108.23 | $106.53 | $107.79 | $107.79 | 7,408 |
| 2024-11-19 | $104.74 | $106.92 | $104.74 | $105.35 | $105.35 | 3,698 |
| 2024-11-18 | $107.16 | $107.16 | $103.92 | $104.06 | $104.06 | 2,278 |
| 2024-11-15 | $101.00 | $104.04 | $100.35 | $104.04 | $104.04 | 538 |
| 2024-11-14 | $101.78 | $101.78 | $99.92 | $99.92 | $99.92 | 1,786 |
| 2024-11-13 | $102.68 | $104.13 | $102.33 | $102.33 | $102.33 | 3,969 |
| 2024-11-12 | $99.05 | $102.23 | $97.42 | $102.23 | $102.23 | 1,910 |
| 2024-11-11 | $88.33 | $99.12 | $88.33 | $99.12 | $99.12 | 6,039 |
| 2024-11-08 | $89.88 | $89.88 | $86.79 | $87.32 | $87.32 | 6,022 |
| 2024-11-07 | $86.05 | $87.26 | $86.05 | $87.26 | $87.26 | 3,129 |
| 2024-11-06 | $84.79 | $86.95 | $84.79 | $86.95 | $86.95 | 1,545 |
| 2024-11-05 | $79.12 | $79.12 | $79.12 | $79.12 | $79.12 | 401 |
| 2024-11-04 | $76.71 | $76.71 | $76.71 | $76.71 | $76.71 | 374 |
| 2024-11-01 | $79.85 | $79.85 | $78.82 | $78.82 | $78.82 | 610 |
| 2024-10-31 | $81.24 | $81.24 | $79.91 | $79.91 | $79.91 | 813 |
| 2024-10-30 | $81.85 | $81.85 | $81.85 | $81.85 | $81.85 | 196 |
| 2024-10-29 | $82.92 | $82.92 | $82.92 | $82.92 | $82.92 | 1,015 |
| 2024-10-28 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 413 |
| 2024-10-25 | $76.12 | $76.12 | $76.12 | $76.12 | $76.12 | 127 |
| 2024-10-24 | $77.74 | $77.74 | $77.74 | $77.74 | $77.74 | 202 |
| 2024-10-23 | $74.98 | $75.58 | $74.76 | $75.58 | $75.58 | 862 |
| 2024-10-22 | $76.93 | $76.93 | $76.89 | $76.89 | $76.89 | 510 |
| 2024-10-21 | $76.65 | $77.31 | $76.65 | $77.31 | $77.31 | 923 |
| 2024-10-18 | $77.71 | $78.37 | $77.71 | $78.16 | $78.16 | 1,085 |
| 2024-10-17 | $77.11 | $77.11 | $76.02 | $76.04 | $76.04 | 1,348 |
| 2024-10-16 | $77.48 | $77.48 | $77.27 | $77.27 | $77.27 | 556 |
| 2024-10-15 | $75.85 | $77.00 | $75.47 | $76.33 | $76.33 | 2,406 |
| 2024-10-14 | $74.57 | $75.20 | $74.57 | $75.20 | $75.20 | 1,194 |
| 2024-10-11 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 245 |
| 2024-10-10 | $67.43 | $68.01 | $67.43 | $68.01 | $68.01 | 1,338 |
| 2024-10-09 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | 98 |
| 2024-10-08 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 296 |
| 2024-10-07 | $72.22 | $72.70 | $72.18 | $72.19 | $72.19 | 3,797 |
| 2024-10-04 | $71.06 | $71.06 | $71.06 | $71.06 | $71.06 | 245 |
| 2024-10-03 | $68.94 | $69.53 | $68.94 | $69.53 | $69.53 | 441 |
| 2024-10-02 | $68.73 | $68.73 | $68.73 | $68.73 | $68.73 | 165 |
| 2024-10-01 | $71.37 | $71.37 | $70.44 | $70.44 | $70.44 | 733 |
| 2024-09-30 | $72.39 | $72.39 | $72.39 | $72.39 | $72.39 | 217 |
| 2024-09-27 | $75.00 | $75.00 | $74.90 | $74.90 | $74.90 | 979 |
| 2024-09-26 | $74.29 | $74.29 | $73.93 | $73.93 | $73.93 | 866 |
| 2024-09-25 | $72.83 | $73.15 | $72.09 | $72.09 | $72.09 | 625 |
| 2024-09-24 | $71.60 | $73.31 | $71.60 | $73.31 | $73.31 | 2,881 |
| 2024-09-23 | $72.17 | $72.17 | $72.17 | $72.17 | $72.17 | 244 |
| 2024-09-20 | $71.88 | $72.16 | $71.71 | $71.71 | $71.71 | 940 |
| 2024-09-19 | $71.99 | $72.17 | $71.99 | $72.17 | $72.17 | 1,076 |
| 2024-09-18 | $68.54 | $68.61 | $67.72 | $68.61 | $68.61 | 729 |
| 2024-09-17 | $69.05 | $69.67 | $68.47 | $68.47 | $68.47 | 1,543 |
| 2024-09-16 | $65.94 | $66.13 | $65.94 | $66.13 | $66.13 | 735 |
| 2024-09-13 | $66.00 | $68.03 | $66.00 | $67.90 | $67.90 | 787 |
| 2024-09-12 | $66.17 | $66.58 | $66.17 | $66.58 | $66.58 | 539 |
| 2024-09-11 | $65.77 | $65.77 | $65.77 | $65.77 | $65.77 | 276 |
| 2024-09-10 | $65.00 | $66.14 | $64.90 | $66.14 | $66.14 | 987 |
| 2024-09-09 | $64.38 | $65.17 | $63.00 | $65.17 | $65.17 | 5,975 |
| 2024-09-06 | $61.00 | $61.07 | $60.65 | $61.07 | $61.07 | 1,308 |
| 2024-09-05 | $64.20 | $64.57 | $63.87 | $63.87 | $63.87 | 756 |
| 2024-09-04 | $63.80 | $66.22 | $63.80 | $66.22 | $66.22 | 495 |
| 2024-09-03 | $69.13 | $69.13 | $65.61 | $66.18 | $66.18 | 1,625 |
| 2024-08-30 | $67.12 | $67.12 | $67.12 | $67.12 | $67.12 | 183 |
| 2024-08-29 | $68.06 | $70.52 | $68.06 | $70.52 | $70.52 | 645 |
| 2024-08-28 | $67.24 | $67.52 | $67.24 | $67.52 | $67.52 | 626 |
| 2024-08-27 | $70.43 | $70.96 | $70.43 | $70.71 | $70.71 | 1,563 |
| 2024-08-26 | $72.82 | $72.82 | $72.29 | $72.29 | $72.29 | 499 |
| 2024-08-23 | $72.62 | $72.62 | $72.62 | $72.62 | $72.62 | 775 |
| 2024-08-22 | $68.95 | $68.95 | $68.82 | $68.82 | $68.82 | 407 |
| 2024-08-21 | $70.28 | $70.28 | $70.28 | $70.28 | $70.28 | 186 |
| 2024-08-20 | $67.39 | $67.96 | $67.39 | $67.96 | $67.96 | 574 |
| 2024-08-19 | $67.42 | $67.46 | $67.42 | $67.46 | $67.46 | 924 |
| 2024-08-16 | $66.06 | $68.20 | $65.93 | $68.20 | $68.20 | 816 |
| 2024-08-15 | $67.49 | $67.54 | $65.24 | $65.24 | $65.24 | 1,261 |
| 2024-08-14 | $67.53 | $67.53 | $67.36 | $67.36 | $67.36 | 410 |
| 2024-08-13 | $67.99 | $70.04 | $67.99 | $69.48 | $69.48 | 611 |
| 2024-08-12 | $67.42 | $67.42 | $67.42 | $67.42 | $67.42 | 222 |
| 2024-08-09 | $69.05 | $69.34 | $69.05 | $69.34 | $69.34 | 516 |
| 2024-08-08 | $66.45 | $68.01 | $66.45 | $68.01 | $68.01 | 309 |
| 2024-08-07 | $63.46 | $63.46 | $62.50 | $62.50 | $62.50 | 30,676 |
| 2024-08-06 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 548 |
| 2024-08-05 | $57.23 | $62.22 | $57.23 | $60.80 | $60.80 | 2,432 |
| 2024-08-02 | $72.02 | $72.02 | $71.52 | $71.52 | $71.52 | 410 |
| 2024-08-01 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 380 |
| 2024-07-31 | $75.32 | $76.08 | $74.50 | $74.50 | $74.50 | 582 |
| 2024-07-30 | $75.48 | $75.48 | $75.32 | $75.32 | $75.32 | 736 |
| 2024-07-29 | $79.51 | $79.51 | $76.85 | $76.85 | $76.85 | 1,626 |
| 2024-07-26 | $77.75 | $77.75 | $77.11 | $77.63 | $77.63 | 1,182 |
| 2024-07-25 | $72.75 | $74.30 | $72.67 | $73.92 | $73.92 | 2,660 |
| 2024-07-24 | $76.37 | $76.37 | $75.05 | $75.05 | $75.05 | 1,481 |
| 2024-07-23 | $74.89 | $74.89 | $74.89 | $74.89 | $74.89 | 367 |
| 2024-07-22 | $77.48 | $77.91 | $76.54 | $77.91 | $77.91 | 1,114 |
| 2024-07-19 | $76.00 | $76.88 | $76.00 | $76.88 | $76.88 | 1,118 |
| 2024-07-18 | $72.32 | $72.71 | $72.17 | $72.71 | $72.71 | 663 |
| 2024-07-17 | $74.16 | $74.16 | $73.63 | $73.88 | $73.88 | 1,058 |
| 2024-07-16 | $73.07 | $74.32 | $72.29 | $74.32 | $74.32 | 935 |
| 2024-07-15 | $71.82 | $72.44 | $71.82 | $72.44 | $72.44 | 2,492 |
| 2024-07-12 | $67.98 | $67.98 | $66.28 | $66.50 | $66.50 | 1,414 |
| 2024-07-11 | $66.00 | $66.00 | $65.61 | $65.61 | $65.61 | 425 |
| 2024-07-10 | $65.80 | $65.80 | $65.60 | $65.60 | $65.60 | 848 |
| 2024-07-09 | $65.57 | $66.01 | $65.55 | $66.01 | $66.01 | 648 |
| 2024-07-08 | $64.40 | $64.53 | $61.66 | $64.53 | $64.53 | 1,652 |
| 2024-07-05 | $64.54 | $64.54 | $64.54 | $64.54 | $64.54 | 608 |
| 2024-07-03 | $70.77 | $70.77 | $68.90 | $69.86 | $69.86 | 720 |
| 2024-07-02 | $70.96 | $70.96 | $70.66 | $70.66 | $70.66 | 638 |
| 2024-07-01 | $71.74 | $72.05 | $71.74 | $72.05 | $72.05 | 1,503 |
| 2024-06-28 | $70.00 | $70.00 | $68.70 | $68.70 | $68.70 | 454 |
| 2024-06-27 | $70.50 | $70.50 | $70.23 | $70.23 | $70.23 | 3,370 |
| 2024-06-26 | $70.92 | $71.09 | $69.50 | $69.50 | $69.50 | 2,401 |
| 2024-06-25 | $69.69 | $71.17 | $69.69 | $70.90 | $70.90 | 1,720 |
| 2024-06-24 | $70.10 | $70.43 | $67.62 | $67.62 | $67.62 | 3,539 |
| 2024-06-21 | $73.15 | $73.39 | $73.15 | $73.39 | $73.39 | 679 |
| 2024-06-20 | $74.01 | $74.24 | $73.82 | $74.24 | $74.24 | 715 |
| 2024-06-18 | $74.43 | $74.43 | $73.42 | $73.42 | $73.42 | 1,311 |
| 2024-06-17 | $74.78 | $76.15 | $74.78 | $76.15 | $76.15 | 665 |
| 2024-06-14 | $77.19 | $77.19 | $74.45 | $74.45 | $74.45 | 1,689 |
| 2024-06-13 | $77.01 | $77.01 | $76.21 | $76.21 | $76.21 | 654 |
| 2024-06-12 | $79.57 | $79.60 | $76.78 | $76.78 | $76.78 | 2,917 |
| 2024-06-11 | $76.91 | $77.20 | $76.91 | $77.20 | $77.20 | 993 |
| 2024-06-10 | $79.44 | $79.65 | $79.44 | $79.65 | $79.65 | 766 |
| 2024-06-07 | $79.12 | $79.27 | $79.12 | $79.26 | $79.26 | 781 |
| 2024-06-06 | $82.14 | $82.14 | $80.75 | $80.75 | $80.75 | 753 |
| 2024-06-05 | $81.51 | $81.63 | $81.51 | $81.63 | $81.63 | 889 |
| 2024-06-04 | $79.82 | $80.72 | $79.65 | $80.44 | $80.44 | 1,085 |
| 2024-06-03 | $80.24 | $80.24 | $79.21 | $79.21 | $79.21 | 1,280 |
| 2024-05-31 | $78.57 | $78.57 | $76.94 | $77.55 | $77.55 | 1,523 |
| 2024-05-30 | $78.10 | $78.45 | $78.10 | $78.45 | $78.45 | 1,777 |
| 2024-05-29 | $78.15 | $78.15 | $76.59 | $76.59 | $76.59 | 2,394 |
| 2024-05-28 | $79.04 | $79.04 | $77.29 | $78.34 | $78.34 | 2,114 |
| 2024-05-24 | $78.07 | $79.05 | $76.82 | $79.05 | $79.05 | 2,376 |
| 2024-05-23 | $77.90 | $77.90 | $76.55 | $76.83 | $76.83 | 5,071 |
| 2024-05-22 | $79.82 | $79.82 | $79.82 | $79.82 | $79.82 | 647 |
| 2024-05-21 | $81.79 | $81.79 | $79.41 | $79.41 | $79.41 | 2,909 |
| 2024-05-20 | $77.86 | $80.03 | $77.86 | $80.03 | $80.03 | 2,446 |
| 2024-05-17 | $76.56 | $77.00 | $76.56 | $76.66 | $76.66 | 1,716 |
| 2024-05-16 | $74.69 | $74.69 | $74.69 | $74.69 | $74.69 | 629 |
| 2024-05-15 | $74.27 | $75.59 | $74.27 | $75.59 | $75.59 | 1,031 |
| 2024-05-14 | $70.78 | $70.78 | $70.46 | $70.46 | $70.46 | 994 |
| 2024-05-13 | $73.49 | $73.49 | $71.63 | $72.08 | $72.08 | 9,492 |
| 2024-05-10 | $69.86 | $69.86 | $69.55 | $69.55 | $69.55 | 2,767 |
| 2024-05-09 | $70.20 | $71.54 | $70.20 | $71.54 | $71.54 | 422 |
| 2024-05-08 | $71.07 | $71.86 | $71.07 | $71.31 | $71.31 | 1,099 |
| 2024-05-07 | $72.85 | $73.74 | $72.23 | $72.23 | $72.23 | 1,575 |
| 2024-05-06 | $73.52 | $73.52 | $72.39 | $72.39 | $72.39 | 956 |
| 2024-05-03 | $70.86 | $71.04 | $70.86 | $71.04 | $71.04 | 645 |
| 2024-05-02 | $67.03 | $67.92 | $67.03 | $67.92 | $67.92 | 962 |
| 2024-05-01 | $68.64 | $68.64 | $65.07 | $66.32 | $66.32 | 2,874 |
| 2024-04-30 | $69.95 | $69.95 | $67.92 | $67.92 | $67.92 | 2,371 |
| 2024-04-29 | $70.89 | $72.15 | $70.89 | $71.87 | $71.87 | 10,604 |
| 2024-04-26 | $74.54 | $74.54 | $72.89 | $72.89 | $72.89 | 2,760 |
| 2024-04-25 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | 445 |
| 2024-04-24 | $75.68 | $75.75 | $73.05 | $73.05 | $73.05 | 1,827 |
| 2024-04-23 | $76.39 | $76.47 | $76.19 | $76.19 | $76.19 | 1,263 |
| 2024-04-22 | $75.75 | $76.39 | $75.58 | $76.25 | $76.25 | 2,160 |
| 2024-04-19 | $75.58 | $75.58 | $73.06 | $73.57 | $73.57 | 4,691 |
| 2024-04-18 | $72.88 | $73.42 | $72.55 | $72.75 | $72.75 | 2,370 |
| 2024-04-17 | $71.67 | $71.68 | $68.93 | $69.79 | $69.79 | 3,669 |
| 2024-04-16 | $73.09 | $73.09 | $71.31 | $71.76 | $71.76 | 2,381 |
| 2024-04-15 | $76.59 | $76.59 | $71.80 | $72.36 | $72.36 | 4,254 |
| 2024-04-12 | $80.13 | $80.13 | $75.85 | $76.76 | $76.76 | 4,792 |
| 2024-04-11 | $82.00 | $82.00 | $80.70 | $80.77 | $80.77 | 1,283 |
| 2024-04-10 | $77.51 | $80.06 | $77.51 | $80.06 | $80.06 | 2,488 |
| 2024-04-09 | $81.07 | $81.07 | $79.11 | $79.11 | $79.11 | 868 |
| 2024-04-08 | $82.71 | $82.88 | $82.17 | $82.24 | $82.24 | 4,009 |
| 2024-04-05 | $77.25 | $78.26 | $77.06 | $77.45 | $77.45 | 2,279 |
| 2024-04-04 | $77.75 | $79.00 | $77.02 | $78.61 | $78.61 | 4,992 |
| 2024-04-03 | $75.76 | $76.58 | $75.50 | $75.62 | $75.62 | 10,590 |
| 2024-04-02 | $74.53 | $75.86 | $74.02 | $75.72 | $75.72 | 8,473 |
| 2024-04-01 | $81.00 | $81.00 | $78.70 | $80.01 | $80.01 | 2,540 |
| 2024-03-28 | $81.19 | $82.41 | $81.19 | $81.50 | $81.50 | 3,926 |
| 2024-03-27 | $81.46 | $84.96 | $78.05 | $78.05 | $78.05 | 18,542 |
| 2024-02-09 | $56.21 | $56.94 | $55.89 | $56.45 | $56.45 | 4,346 |
| 2024-02-08 | $54.02 | $54.11 | $53.58 | $54.09 | $54.09 | 2,088 |
| 2024-02-07 | $51.32 | $52.50 | $51.32 | $52.50 | $52.50 | 1,986 |
| 2024-02-06 | $51.04 | $51.44 | $51.04 | $51.26 | $51.26 | 1,944 |
| 2024-02-05 | $51.12 | $51.12 | $50.30 | $50.30 | $50.30 | 3,036 |
| 2024-02-02 | $51.17 | $51.66 | $51.03 | $51.03 | $51.03 | 2,024 |
| 2024-02-01 | $50.90 | $51.55 | $50.55 | $51.08 | $51.08 | 2,488 |
| 2024-01-31 | $51.08 | $51.74 | $50.68 | $50.68 | $50.68 | 2,530 |
| 2024-01-30 | $51.72 | $51.92 | $51.60 | $51.86 | $51.86 | 2,953 |
| 2024-01-29 | $49.89 | $51.39 | $49.89 | $51.39 | $51.39 | 1,879 |
| 2024-01-26 | $49.25 | $50.11 | $49.15 | $49.99 | $49.99 | 3,159 |
| 2024-01-25 | $47.45 | $47.80 | $47.20 | $47.37 | $47.37 | 4,650 |
| 2024-01-24 | $47.67 | $47.69 | $47.22 | $47.22 | $47.22 | 2,748 |
| 2024-01-23 | $45.76 | $47.24 | $45.76 | $46.84 | $46.84 | 6,605 |
| 2024-01-22 | $48.25 | $48.71 | $47.44 | $47.83 | $47.83 | 11,319 |
| 2024-01-19 | $48.18 | $49.97 | $48.18 | $49.75 | $49.75 | 6,585 |
| 2024-01-18 | $50.92 | $50.92 | $48.76 | $48.78 | $48.78 | 4,827 |
| 2024-01-17 | $51.07 | $51.07 | $50.36 | $50.90 | $50.90 | 3,194 |
| 2024-01-16 | $51.44 | $52.00 | $51.13 | $51.50 | $51.50 | 16,392 |
| 2024-01-12 | $56.66 | $56.66 | $52.10 | $52.39 | $52.39 | 27,902 |
| 2024-01-11 | $60.00 | $64.18 | $55.62 | $56.04 | $56.04 | 79,290 |
| 2024-01-10 | $54.54 | $56.22 | $54.02 | $55.21 | $55.21 | 7,417 |
| 2024-01-09 | $56.38 | $56.51 | $56.21 | $56.34 | $56.34 | 1,105 |
| 2024-01-08 | $54.40 | $57.58 | $54.08 | $56.68 | $56.68 | 11,147 |
| 2024-01-05 | $52.82 | $53.24 | $52.27 | $53.02 | $53.02 | 11,398 |
| 2024-01-04 | $53.22 | $53.79 | $53.21 | $53.46 | $53.46 | 3,159 |
| 2024-01-03 | $52.20 | $53.00 | $50.79 | $51.53 | $51.53 | 17,524 |
| 2023-11-17 | $45.10 | $45.39 | $44.93 | $44.93 | $44.93 | 2,076 |
| 2023-11-16 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 156 |
| 2023-11-15 | $45.43 | $46.31 | $45.43 | $46.31 | $46.31 | 1,990 |
| 2023-11-14 | $45.00 | $45.06 | $43.13 | $43.34 | $43.34 | 822 |
| 2023-11-13 | $46.00 | $46.00 | $45.29 | $45.29 | $45.29 | 2,442 |
| 2023-11-10 | $45.84 | $46.23 | $45.77 | $46.02 | $46.02 | 856 |
| 2023-11-09 | $46.59 | $46.63 | $45.13 | $45.13 | $45.13 | 897 |
| 2023-11-08 | $43.64 | $43.97 | $43.50 | $43.97 | $43.97 | 2,831 |
| 2023-11-07 | $43.06 | $44.40 | $43.06 | $44.40 | $44.40 | 169 |
| 2023-11-06 | $43.33 | $43.33 | $43.04 | $43.24 | $43.24 | 1,013 |
| 2023-11-03 | $43.23 | $43.23 | $42.59 | $42.59 | $42.59 | 588 |
| 2023-11-02 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 85 |
| 2023-11-01 | $42.80 | $42.80 | $42.77 | $42.77 | $42.77 | 390 |
| 2023-10-31 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 224 |
| 2023-10-30 | $42.52 | $42.83 | $42.37 | $42.39 | $42.39 | 3,235 |
| 2023-10-27 | $42.06 | $42.06 | $41.53 | $41.53 | $41.53 | 1,160 |
| 2023-10-26 | $43.37 | $43.37 | $41.94 | $41.94 | $41.94 | 162 |
| 2023-10-25 | $42.53 | $43.43 | $42.53 | $42.88 | $42.88 | 843 |
| 2023-10-24 | $42.57 | $42.57 | $41.71 | $41.71 | $41.71 | 909 |
| 2023-10-23 | $38.35 | $38.84 | $38.29 | $38.84 | $38.84 | 353 |
| 2023-10-20 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 1,036 |
| 2023-10-19 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 7 |
| 2023-10-18 | $34.80 | $35.22 | $34.80 | $35.03 | $35.03 | 1,177 |
| 2023-10-17 | $35.30 | $35.33 | $35.30 | $35.33 | $35.33 | 299 |
| 2023-10-16 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 8 |
| 2023-10-13 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 10 |
| 2023-10-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 4 |
| 2023-10-11 | $33.07 | $33.13 | $33.07 | $33.13 | $33.13 | 104 |
| 2023-10-10 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 6 |
| 2023-10-09 | $34.70 | $34.70 | $34.25 | $34.25 | $34.25 | 801 |
| 2023-10-06 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 1 |
| 2023-10-05 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 20 |
| 2023-10-04 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1 |
| 2023-10-03 | $33.89 | $33.89 | $33.82 | $33.82 | $33.82 | 104 |
| 2023-10-02 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 4 |
| 2023-09-29 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 8 |
| 2023-09-28 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 7 |
| 2023-09-27 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 111 |
| 2023-09-26 | $32.60 | $32.69 | $32.60 | $32.69 | $32.69 | 338 |
| 2023-09-25 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 29 |
| 2023-09-22 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 44 |
| 2023-09-21 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 44 |
| 2023-09-20 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 59 |
| 2023-09-19 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 21 |
| 2023-09-18 | $33.95 | $34.00 | $33.49 | $33.49 | $33.49 | 1,572 |
| 2023-09-15 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 26 |
| 2023-09-14 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 3 |
| 2023-09-13 | $32.53 | $32.81 | $32.53 | $32.62 | $32.62 | 5,052 |
| 2023-09-12 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 39 |
| 2023-09-11 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 120 |
| 2023-09-08 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 92 |
| 2023-09-07 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 92 |
| 2023-09-06 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 45 |
| 2023-09-05 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 37 |
| 2023-09-01 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 18 |
| 2023-08-31 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 2 |
| 2023-08-30 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 28 |
| 2023-08-29 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 116 |
| 2023-08-28 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 28 |
| 2023-08-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 6 |
| 2023-08-24 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 19 |
| 2023-08-23 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 39 |
| 2023-08-22 | $32.17 | $32.42 | $32.17 | $32.21 | $32.21 | 918 |
| 2023-08-21 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 32 |
| 2023-08-18 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 35 |
| 2023-08-17 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 64 |
| 2023-08-16 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 131 |
| 2023-08-15 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 18 |
| 2023-08-14 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 12 |
| 2023-08-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 22 |
| 2023-08-10 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 2 |
| 2023-08-09 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 4 |
| 2023-08-08 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 47 |
| 2023-08-07 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 11 |
| 2023-08-04 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 9 |
| 2023-08-03 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 23 |
| 2023-08-02 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 66 |
| 2023-08-01 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 143 |
| 2023-07-31 | $37.33 | $37.33 | $36.84 | $36.84 | $36.84 | 105 |
| 2023-07-28 | $37.10 | $37.10 | $37.05 | $37.05 | $37.05 | 703 |
| 2023-07-27 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 41 |
| 2023-07-26 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 7 |
| 2023-07-25 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 57 |
| 2023-07-24 | $36.90 | $36.90 | $36.81 | $36.81 | $36.81 | 328 |
| 2023-07-21 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 40 |
| 2023-07-20 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 72 |
| 2023-07-19 | $37.70 | $38.13 | $37.70 | $38.13 | $38.13 | 446 |
| 2023-07-18 | $37.75 | $37.75 | $37.69 | $37.69 | $37.69 | 305 |
| 2023-07-17 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 54 |
| 2023-07-14 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 35 |
| 2023-07-13 | $39.17 | $40.49 | $39.17 | $40.49 | $40.49 | 540 |
| 2023-07-12 | $38.97 | $38.97 | $38.50 | $38.50 | $38.50 | 153 |
| 2023-07-11 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 11 |
| 2023-07-10 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 60 |
| 2023-07-07 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 130 |
| 2023-07-06 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 13 |
| 2023-07-05 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 51 |
| 2023-07-03 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 7 |
| 2023-06-30 | $39.28 | $39.28 | $38.85 | $38.85 | $38.85 | 273 |
| 2023-06-29 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 257 |
| 2023-06-28 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 18 |
| 2023-06-27 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 51 |
| 2023-06-26 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 18 |
| 2023-06-23 | $39.60 | $39.83 | $39.60 | $39.83 | $39.83 | 336 |
| 2023-06-22 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 6 |
| 2023-06-21 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 14 |
| 2023-06-20 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 104 |
| 2023-06-16 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 77 |
| 2023-06-15 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 7 |
| 2023-06-14 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 20 |
| 2023-06-13 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 10 |
| 2023-06-12 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 107 |
| 2023-06-09 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 12 |
| 2023-06-08 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 57 |
| 2023-06-07 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 57 |
| 2023-06-06 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 8 |
| 2023-06-05 | $33.98 | $33.98 | $32.58 | $32.58 | $32.58 | 511 |
| 2023-06-02 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 1 |
| 2023-06-01 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 30 |
| 2023-05-31 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 12 |
| 2023-05-30 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 30 |
| 2023-05-26 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 8 |
| 2023-05-25 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 2 |
| 2023-05-24 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 3 |
| 2023-05-23 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 2 |
| 2023-05-22 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 25 |
| 2023-05-19 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 2 |
| 2023-05-18 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 31 |
| 2023-05-17 | $34.00 | $35.02 | $33.90 | $35.02 | $35.02 | 1,610 |
| 2023-05-16 | $34.53 | $34.53 | $34.40 | $34.40 | $34.40 | 125 |
| 2023-05-15 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 57 |
| 2023-05-12 | $33.55 | $33.70 | $33.20 | $33.70 | $33.70 | 459 |
| 2023-05-11 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 9 |
| 2023-05-10 | $36.07 | $36.07 | $34.32 | $35.36 | $35.36 | 1,374 |
| 2023-05-09 | $35.03 | $35.32 | $35.00 | $35.32 | $35.32 | 3,162 |
| 2023-05-08 | $35.50 | $35.50 | $34.89 | $34.89 | $34.89 | 4,081 |
| 2023-05-05 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 81 |
| 2023-05-04 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 3 |
| 2023-05-03 | $36.06 | $36.20 | $36.06 | $36.20 | $36.20 | 351 |
| 2023-05-02 | $36.75 | $36.75 | $36.74 | $36.74 | $36.74 | 225 |
| 2023-05-01 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 131 |
| 2023-04-28 | $37.43 | $37.50 | $37.37 | $37.50 | $37.50 | 700 |
| 2023-04-27 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 56 |
| 2023-04-26 | $38.15 | $38.15 | $35.93 | $35.93 | $35.93 | 502 |
| 2023-04-25 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 23 |
| 2023-04-24 | $35.24 | $35.24 | $35.14 | $35.14 | $35.14 | 385 |
| 2023-04-21 | $35.41 | $35.41 | $35.00 | $35.00 | $35.00 | 210 |
| 2023-04-20 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 34 |
| 2023-04-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 29 |
| 2023-04-18 | $38.58 | $38.78 | $38.58 | $38.78 | $38.78 | 125 |
| 2023-04-17 | $39.36 | $39.36 | $37.67 | $37.83 | $37.83 | 835 |
| 2023-04-14 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 94 |
| 2023-04-13 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 140 |
| 2023-04-12 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 53 |
| 2023-04-11 | $38.94 | $38.94 | $38.79 | $38.79 | $38.79 | 403 |
| 2023-04-10 | $36.32 | $37.75 | $36.32 | $37.67 | $37.67 | 469 |
| 2023-04-06 | $36.13 | $36.13 | $36.04 | $36.05 | $36.05 | 290 |
| 2023-04-05 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 184 |
| 2023-04-04 | $36.23 | $36.30 | $36.23 | $36.30 | $36.30 | 1,152 |
| 2023-04-03 | $36.46 | $36.47 | $36.10 | $36.18 | $36.18 | 987 |
| 2023-03-31 | $36.85 | $36.85 | $36.79 | $36.80 | $36.80 | 740 |
| 2023-03-30 | $36.07 | $36.15 | $36.07 | $36.15 | $36.15 | 1,322 |
| 2023-03-29 | $36.60 | $36.72 | $36.58 | $36.72 | $36.72 | 231 |
| 2023-03-28 | $34.62 | $35.42 | $34.57 | $35.42 | $35.42 | 2,541 |
| 2023-03-27 | $35.97 | $35.97 | $34.84 | $34.86 | $34.86 | 343 |
| 2023-03-24 | $36.21 | $36.22 | $35.96 | $35.98 | $35.98 | 1,344 |
| 2023-03-23 | $36.28 | $36.80 | $36.28 | $36.80 | $36.80 | 690 |
| 2023-03-22 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 10 |
| 2023-03-21 | $36.75 | $36.75 | $36.58 | $36.58 | $36.58 | 538 |
| 2023-03-20 | $35.83 | $36.02 | $35.83 | $36.02 | $36.02 | 246 |
| 2023-03-17 | $34.57 | $34.63 | $34.30 | $34.63 | $34.63 | 661 |
| 2023-03-16 | $32.00 | $32.21 | $32.00 | $32.21 | $32.21 | 1,051 |
| 2023-03-15 | $32.55 | $32.55 | $31.48 | $31.48 | $31.48 | 4,120 |
| 2023-03-14 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 33 |
| 2023-03-13 | $31.10 | $31.37 | $31.10 | $31.24 | $31.24 | 678 |
| 2023-03-10 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 37 |
| 2023-03-09 | $26.83 | $26.83 | $25.89 | $25.89 | $25.89 | 454 |
| 2023-03-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 55 |
| 2023-03-07 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 2 |
| 2023-03-06 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 34 |
| 2023-03-03 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1 |
| 2023-03-02 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 1 |
| 2023-03-01 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 3 |
| 2023-02-28 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 3 |
| 2023-02-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 2 |
| 2023-02-24 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-02-23 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 10 |
| 2023-02-22 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 10 |
| 2023-02-21 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 30 |
| 2023-02-17 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 2 |
| 2023-02-16 | $32.02 | $32.02 | $31.92 | $31.92 | $31.92 | 778 |
| 2023-02-15 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 629 |
| 2023-02-14 | $27.91 | $28.82 | $27.83 | $28.82 | $28.82 | 629 |
| 2023-02-13 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 14 |
| 2023-02-10 | $27.86 | $28.13 | $27.83 | $28.13 | $28.13 | 237 |
| 2023-02-09 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 33 |
| 2023-02-08 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 37 |
| 2023-02-07 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 11 |
| 2023-02-06 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 11 |
| 2023-02-03 | $30.25 | $30.35 | $30.25 | $30.35 | $30.35 | 207 |
| 2023-02-02 | $31.09 | $31.09 | $31.02 | $31.02 | $31.02 | 115 |
| 2023-02-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 1 |
| 2023-01-31 | $30.17 | $30.17 | $30.08 | $30.08 | $30.08 | 100 |
| 2023-01-30 | $30.41 | $30.41 | $29.51 | $29.51 | $29.51 | 589 |
| 2023-01-27 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 100 |
| 2023-01-26 | $30.12 | $30.21 | $30.12 | $30.21 | $30.21 | 100 |
| 2023-01-25 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 60 |
| 2023-01-24 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 60 |
| 2023-01-23 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-01-20 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 100 |
| 2023-01-19 | $26.83 | $27.54 | $26.83 | $27.54 | $27.54 | 100 |
| 2023-01-18 | $27.26 | $27.26 | $27.06 | $27.06 | $27.06 | 1,604 |
| 2023-01-17 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 5 |
| 2023-01-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 15 |
| 2023-01-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2023-01-11 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 210 |
| 2023-01-10 | $22.38 | $22.73 | $22.38 | $22.73 | $22.73 | 210 |
| 2023-01-09 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 101 |
| 2023-01-06 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1 |
| 2023-01-05 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1 |
| 2023-01-04 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 4 |
| 2023-01-03 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 3 |
| 2022-12-30 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1 |
| 2022-12-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 2 |
| 2022-12-28 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2022-12-27 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2022-12-23 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 7 |
| 2022-12-22 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 7 |
| 2022-12-21 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2022-12-20 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1 |
| 2022-12-19 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 3 |
| 2022-12-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 46 |
| 2022-12-15 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 46 |
| 2022-12-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 45 |
| 2022-12-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 11 |
| 2022-12-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 11 |
| 2022-12-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 101 |
| 2022-12-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 101 |
| 2022-12-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-12-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-12-05 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2022-12-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 126 |
| 2022-12-01 | $21.75 | $21.75 | $21.62 | $21.62 | $21.62 | 126 |
| 2022-11-30 | $21.57 | $21.82 | $21.56 | $21.82 | $21.82 | 4,542 |
| 2022-11-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 356 |
| 2022-11-28 | $20.40 | $20.45 | $20.38 | $20.45 | $20.45 | 356 |
| 2022-11-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 100 |
| 2022-11-23 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 100 |
| 2022-11-22 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 31 |
| 2022-11-21 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 31 |
| 2022-11-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 10 |
| 2022-11-17 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 10 |
| 2022-11-16 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1 |
| 2022-11-15 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2022-11-14 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 5 |
| 2022-11-11 | $20.50 | $20.86 | $20.35 | $20.35 | $20.35 | 406 |
| 2022-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 178 |
| 2022-11-09 | $22.53 | $22.53 | $19.95 | $20.00 | $20.00 | 13,138 |
| 2022-11-08 | $25.32 | $25.83 | $21.65 | $23.02 | $23.02 | 40,219 |
| 2022-11-07 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 2 |
| 2022-11-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 35 |
| 2022-11-03 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1 |
| 2022-11-02 | $25.49 | $26.12 | $25.49 | $25.59 | $25.59 | 33,700 |
| 2022-11-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 3 |
| 2022-10-31 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 54 |
| 2022-10-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 54 |
| 2022-10-27 | $26.31 | $26.31 | $26.19 | $26.19 | $26.19 | 103 |
| 2022-10-26 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 14 |
| 2022-10-25 | $25.36 | $25.68 | $25.36 | $25.68 | $25.68 | 101 |
| 2022-10-24 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 10 |
| 2022-10-21 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 18 |
| 2022-10-20 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 8 |
| 2022-10-19 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 10 |
| 2022-10-18 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 67 |
| 2022-10-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 5 |
| 2022-10-14 | $25.18 | $25.18 | $24.15 | $24.15 | $24.15 | 39,812 |
| 2022-10-13 | $23.29 | $24.59 | $23.29 | $24.50 | $24.50 | 4,092 |
| 2022-10-12 | $24.17 | $24.27 | $24.15 | $24.19 | $24.19 | 590 |
| 2022-10-11 | $24.20 | $24.20 | $23.92 | $23.94 | $23.94 | 1,759 |
| 2022-10-10 | $24.56 | $24.56 | $24.20 | $24.20 | $24.20 | 453 |
| 2022-10-07 | $24.84 | $24.86 | $24.51 | $24.58 | $24.58 | 902 |
| 2022-10-06 | $25.46 | $25.46 | $25.28 | $25.34 | $25.34 | 1,427 |
| 2022-10-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 352 |
| 2022-10-04 | $25.48 | $25.62 | $25.42 | $25.62 | $25.62 | 524 |
| 2022-10-03 | $24.55 | $24.75 | $24.55 | $24.69 | $24.69 | 1,099 |
| 2022-09-30 | $24.39 | $24.98 | $24.39 | $24.68 | $24.68 | 1,886 |
| 2022-09-29 | $24.47 | $24.54 | $24.47 | $24.54 | $24.54 | 282 |
| 2022-09-28 | $24.30 | $24.72 | $24.23 | $24.72 | $24.72 | 527 |
| 2022-09-27 | $25.71 | $25.71 | $24.06 | $24.15 | $24.15 | 21,234 |
| 2022-09-26 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 899 |
| 2022-09-23 | $23.59 | $23.77 | $23.55 | $23.77 | $23.77 | 6,408 |
| 2022-09-22 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 44 |
| 2022-09-21 | $24.72 | $24.81 | $24.07 | $24.07 | $24.07 | 27,452 |
| 2022-09-20 | $23.95 | $24.07 | $23.95 | $24.07 | $24.07 | 3,501 |
| 2022-09-19 | $24.58 | $24.68 | $24.58 | $24.68 | $24.68 | 10,048 |
| 2022-09-16 | $24.89 | $24.89 | $24.58 | $24.78 | $24.78 | 10,700 |
DEFIANCE INC (DEFI) News Headlines
Recent DEFIANCE INC (DEFI) News
Similar Companies to DEFIANCE INC (DEFI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |