DFGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.88	52.99	52.81	52.89	52.89	0.30%	176,879
Dec 19, 2024	52.78	52.82	52.68	52.73	52.73	-0.28%	130,006
Dec 18, 2024	53.38	53.38	52.87	52.88	52.88	-0.63%	120,645
Dec 17, 2024	53.25	53.29	53.18	53.21	53.21	-1.35%	92,836
Dec 16, 2024	54.01	54.01	53.88	53.94	53.23	0.10%	99,630
Dec 13, 2024	54.06	54.07	53.85	53.88	53.18	-0.37%	312,027
Dec 12, 2024	54.21	54.27	54.09	54.09	53.37	-0.48%	99,228
Dec 11, 2024	54.49	54.53	54.34	54.35	53.63	-0.16%	80,663
Dec 10, 2024	54.41	54.45	54.37	54.43	53.71	-0.04%	78,467
Dec 9, 2024	54.49	54.49	54.41	54.45	53.73	-0.01%	96,814
Dec 6, 2024	54.53	54.57	54.44	54.46	53.74	0.09%	92,353
Dec 5, 2024	54.33	54.45	54.28	54.41	53.69	0.02%	87,457
Dec 4, 2024	54.22	54.44	54.22	54.40	53.68	0.21%	98,933
Dec 3, 2024	54.36	54.42	54.28	54.28	53.57	-0.22%	97,023
Dec 2, 2024	54.36	54.49	54.20	54.40	53.68	0.24%	99,441
Nov 29, 2024	54.23	54.30	54.22	54.27	53.56	0.41%	26,849
Nov 27, 2024	54.02	54.09	53.95	54.05	53.34	0.29%	76,377
Nov 26, 2024	53.81	53.96	53.80	53.90	53.19	-0.11%	131,593
Nov 25, 2024	53.92	53.97	53.81	53.96	53.25	0.75%	105,883
Nov 22, 2024	53.57	53.60	53.47	53.56	52.85	0.16%	75,696
Nov 21, 2024	53.44	53.63	53.44	53.47	52.77	0.02%	113,498
Nov 20, 2024	53.42	53.62	53.41	53.46	52.76	-0.06%	75,539
Nov 19, 2024	53.55	53.62	53.43	53.49	52.79	-1.25%	82,420
Nov 18, 2024	54.03	54.21	53.96	54.17	52.81	0.02%	93,244
Nov 15, 2024	53.97	54.21	53.97	54.15	52.79	0.12%	69,194
Nov 14, 2024	54.15	54.23	54.06	54.09	52.73	0.04%	59,310
Nov 13, 2024	54.35	54.36	54.00	54.07	52.71	-0.06%	153,595
Nov 12, 2024	54.26	54.32	54.06	54.10	52.74	-0.61%	78,085
Nov 11, 2024	54.59	54.59	54.38	54.43	53.07	-0.02%	52,737
Nov 8, 2024	54.37	54.51	54.35	54.44	53.07	0.29%	111,368
Nov 7, 2024	54.09	54.36	54.06	54.28	52.92	0.56%	106,748
Nov 6, 2024	53.88	54.07	53.86	53.98	52.63	-0.35%	66,923
Nov 5, 2024	54.04	54.21	54.00	54.17	52.81	0.15%	56,699
Nov 4, 2024	54.13	54.15	54.02	54.09	52.73	0.26%	54,926
Nov 1, 2024	54.15	54.17	53.94	53.95	52.60	-0.20%	72,856
Oct 31, 2024	54.00	54.13	53.93	54.06	52.70	0.02%	81,104
Oct 30, 2024	54.26	54.35	54.05	54.05	52.69	-0.22%	81,127
Oct 29, 2024	54.00	54.23	54.00	54.17	52.81	-0.06%	112,714
Oct 28, 2024	54.31	54.31	54.16	54.20	52.84	-0.04%	142,221
Oct 25, 2024	54.37	54.49	54.19	54.22	52.86	-0.22%	76,178
Oct 24, 2024	54.28	54.38	54.24	54.34	52.98	0.24%	60,658
Oct 23, 2024	54.22	54.24	54.16	54.21	52.85	-0.11%	52,962
Oct 22, 2024	54.35	54.35	54.18	54.27	52.91	-0.37%	420,269
Oct 21, 2024	54.67	54.67	54.34	54.47	52.95	-0.69%	100,413
Oct 18, 2024	54.85	54.90	54.84	54.85	53.32	0.11%	54,521
Oct 17, 2024	54.93	54.93	54.76	54.79	53.26	-0.35%	70,720
Oct 16, 2024	54.93	55.03	54.90	54.98	53.45	0.42%	111,914
Oct 15, 2024	54.83	54.84	54.75	54.75	53.22	0.09%	96,713
Oct 14, 2024	54.55	54.70	54.55	54.70	53.17	-	76,664
Oct 11, 2024	54.60	54.71	54.60	54.70	53.17	-0.02%	90,425
Oct 10, 2024	54.57	54.72	54.57	54.71	53.18	0.13%	99,347
Oct 9, 2024	54.64	54.70	54.60	54.64	53.12	-0.11%	89,332
Oct 8, 2024	54.63	54.70	54.56	54.70	53.17	-0.02%	525,875
Oct 7, 2024	54.83	54.83	54.64	54.71	53.18	-0.19%	84,244
Oct 4, 2024	54.84	54.88	54.81	54.82	53.29	-0.51%	66,384
Oct 3, 2024	55.14	55.16	55.09	55.10	53.56	-0.21%	91,515
Oct 2, 2024	55.19	55.23	55.11	55.21	53.67	-0.09%	63,516
Oct 1, 2024	55.34	55.38	55.23	55.26	53.72	0.29%	119,734
Sep 30, 2024	55.17	55.19	55.05	55.10	53.56	-0.03%	125,105
Sep 27, 2024	55.18	55.22	55.10	55.12	53.58	0.09%	75,176
Sep 26, 2024	55.16	55.16	55.01	55.06	53.53	-0.08%	43,518
Sep 25, 2024	55.28	55.28	55.10	55.11	53.57	-0.28%	93,382
Sep 24, 2024	55.11	55.28	55.06	55.27	53.72	0.17%	63,749
Sep 23, 2024	55.13	55.19	55.04	55.17	53.63	-0.04%	67,952
Sep 20, 2024	55.18	55.20	55.09	55.19	53.65	0.07%	146,650
Sep 19, 2024	55.13	55.20	55.11	55.15	53.61	-0.01%	277,046
Sep 18, 2024	55.19	55.40	55.14	55.16	53.62	-0.23%	107,859
Sep 17, 2024	55.46	55.46	55.25	55.28	53.74	-0.09%	44,846
Sep 16, 2024	55.18	55.34	55.17	55.33	53.79	0.36%	100,612
Sep 13, 2024	55.05	55.21	55.05	55.13	53.59	0.16%	46,984
Sep 12, 2024	55.13	55.13	54.93	55.04	53.50	-0.15%	115,068
Sep 11, 2024	55.05	55.16	55.05	55.12	53.58	0.20%	46,747
Sep 10, 2024	55.01	55.06	54.93	55.01	53.47	-	121,877
Sep 9, 2024	54.88	55.01	54.88	55.01	53.47	0.22%	114,340
Sep 6, 2024	54.88	55.10	54.83	54.89	53.36	0.10%	72,453
Sep 5, 2024	54.83	54.85	54.73	54.84	53.30	0.16%	238,410
Sep 4, 2024	54.60	54.76	54.60	54.75	53.22	0.47%	112,928
Sep 3, 2024	54.55	54.57	54.43	54.49	52.97	0.20%	54,760
Aug 30, 2024	54.54	54.56	54.33	54.38	52.86	-0.25%	74,169
Aug 29, 2024	54.52	54.56	54.48	54.52	52.99	-0.06%	78,065
Aug 28, 2024	54.52	54.61	54.52	54.55	53.03	-0.05%	128,752
Aug 27, 2024	54.60	54.64	54.49	54.58	53.06	-0.17%	215,774
Aug 26, 2024	54.78	54.78	54.65	54.67	53.15	-0.02%	96,109
Aug 23, 2024	54.63	54.72	54.58	54.68	53.16	0.34%	34,260
Aug 22, 2024	54.64	54.64	54.40	54.50	52.98	-0.31%	112,950
Aug 21, 2024	54.59	54.74	54.52	54.67	53.14	0.20%	70,855
Aug 20, 2024	54.72	54.72	54.52	54.56	53.04	0.48%	66,702
Aug 19, 2024	54.18	54.44	54.18	54.30	52.78	-0.14%	67,263
Aug 16, 2024	54.31	54.38	54.28	54.38	52.86	0.14%	37,808
Aug 15, 2024	54.23	54.31	54.21	54.30	52.78	-0.14%	69,768
Aug 14, 2024	54.36	54.45	54.36	54.38	52.86	0.29%	78,833
Aug 13, 2024	54.48	54.48	54.20	54.22	52.71	0.25%	80,029
Aug 12, 2024	54.17	54.17	54.01	54.09	52.58	0.06%	124,284
Aug 9, 2024	54.12	54.18	54.04	54.05	52.54	0.35%	51,964
Aug 8, 2024	53.93	53.93	53.80	53.86	52.36	0.03%	79,708
Aug 7, 2024	53.85	53.99	53.82	53.85	52.34	-0.29%	70,407
Aug 6, 2024	54.22	54.23	53.94	54.00	52.49	-0.46%	56,726
Aug 5, 2024	54.30	54.31	54.16	54.25	52.74	-0.15%	47,556
Aug 2, 2024	53.94	54.33	53.94	54.33	52.81	0.69%	53,826
Aug 1, 2024	53.93	53.96	53.89	53.96	52.45	0.32%	208,458