DFGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.42	53.62	53.41	53.46	53.46	-0.06%	75,539
Nov 19, 2024	53.55	53.62	53.43	53.49	53.49	-1.25%	82,420
Nov 18, 2024	54.03	54.21	53.96	54.17	53.51	0.02%	93,244
Nov 15, 2024	53.97	54.21	53.97	54.15	53.50	0.12%	69,194
Nov 14, 2024	54.15	54.23	54.06	54.09	53.44	0.04%	59,310
Nov 13, 2024	54.35	54.36	54.00	54.07	53.42	-0.06%	153,595
Nov 12, 2024	54.26	54.32	54.06	54.10	53.45	-0.61%	78,085
Nov 11, 2024	54.59	54.59	54.38	54.43	53.77	-0.02%	52,737
Nov 8, 2024	54.37	54.51	54.35	54.44	53.78	0.29%	111,368
Nov 7, 2024	54.09	54.36	54.06	54.28	53.63	0.56%	106,748
Nov 6, 2024	53.88	54.07	53.86	53.98	53.33	-0.35%	66,923
Nov 5, 2024	54.04	54.21	54.00	54.17	53.52	0.15%	56,699
Nov 4, 2024	54.13	54.15	54.02	54.09	53.44	0.26%	54,926
Nov 1, 2024	54.15	54.17	53.94	53.95	53.30	-0.20%	72,856
Oct 31, 2024	54.00	54.13	53.93	54.06	53.41	0.02%	81,104
Oct 30, 2024	54.26	54.35	54.05	54.05	53.40	-0.22%	81,127
Oct 29, 2024	54.00	54.23	54.00	54.17	53.52	-0.06%	112,714
Oct 28, 2024	54.31	54.31	54.16	54.20	53.55	-0.04%	142,221
Oct 25, 2024	54.37	54.49	54.19	54.22	53.57	-0.22%	76,178
Oct 24, 2024	54.28	54.38	54.24	54.34	53.68	0.24%	60,658
Oct 23, 2024	54.22	54.24	54.16	54.21	53.56	-0.11%	52,962
Oct 22, 2024	54.35	54.35	54.18	54.27	53.62	-0.37%	420,269
Oct 21, 2024	54.67	54.67	54.34	54.47	53.66	-0.69%	100,413
Oct 18, 2024	54.85	54.90	54.84	54.85	54.03	0.11%	54,521
Oct 17, 2024	54.93	54.93	54.76	54.79	53.97	-0.35%	70,720
Oct 16, 2024	54.93	55.03	54.90	54.98	54.16	0.42%	111,914
Oct 15, 2024	54.83	54.84	54.75	54.75	53.93	0.09%	96,713
Oct 14, 2024	54.55	54.70	54.55	54.70	53.88	-	76,664
Oct 11, 2024	54.60	54.71	54.60	54.70	53.88	-0.02%	90,425
Oct 10, 2024	54.57	54.72	54.57	54.71	53.89	0.13%	99,347
Oct 9, 2024	54.64	54.70	54.60	54.64	53.82	-0.11%	89,332
Oct 8, 2024	54.63	54.70	54.56	54.70	53.88	-0.02%	525,875
Oct 7, 2024	54.83	54.83	54.64	54.71	53.89	-0.19%	84,244
Oct 4, 2024	54.84	54.88	54.81	54.82	54.00	-0.51%	66,384
Oct 3, 2024	55.14	55.16	55.09	55.10	54.27	-0.21%	91,515
Oct 2, 2024	55.19	55.23	55.11	55.21	54.39	-0.09%	63,516
Oct 1, 2024	55.34	55.38	55.23	55.26	54.44	0.29%	119,734
Sep 30, 2024	55.17	55.19	55.05	55.10	54.28	-0.03%	125,105
Sep 27, 2024	55.18	55.22	55.10	55.12	54.29	0.09%	75,176
Sep 26, 2024	55.16	55.16	55.01	55.06	54.24	-0.08%	43,518
Sep 25, 2024	55.28	55.28	55.10	55.11	54.29	-0.28%	93,382
Sep 24, 2024	55.11	55.28	55.06	55.27	54.44	0.17%	63,749
Sep 23, 2024	55.13	55.19	55.04	55.17	54.35	-0.04%	67,952
Sep 20, 2024	55.18	55.20	55.09	55.19	54.37	0.07%	146,650
Sep 19, 2024	55.13	55.20	55.11	55.15	54.33	-0.01%	277,046
Sep 18, 2024	55.19	55.40	55.14	55.16	54.33	-0.23%	107,859
Sep 17, 2024	55.46	55.46	55.25	55.28	54.45	-0.09%	44,846
Sep 16, 2024	55.18	55.34	55.17	55.33	54.50	0.36%	100,612
Sep 13, 2024	55.05	55.21	55.05	55.13	54.31	0.16%	46,984
Sep 12, 2024	55.13	55.13	54.93	55.04	54.22	-0.15%	115,068
Sep 11, 2024	55.05	55.16	55.05	55.12	54.30	0.20%	46,747
Sep 10, 2024	55.01	55.06	54.93	55.01	54.19	-	121,877
Sep 9, 2024	54.88	55.01	54.88	55.01	54.19	0.22%	114,340
Sep 6, 2024	54.88	55.10	54.83	54.89	54.07	0.10%	72,453
Sep 5, 2024	54.83	54.85	54.73	54.84	54.02	0.16%	238,410
Sep 4, 2024	54.60	54.76	54.60	54.75	53.93	0.47%	112,928
Sep 3, 2024	54.55	54.57	54.43	54.49	53.68	0.20%	54,760
Aug 30, 2024	54.54	54.56	54.33	54.38	53.57	-0.25%	74,169
Aug 29, 2024	54.52	54.56	54.48	54.52	53.70	-0.06%	78,065
Aug 28, 2024	54.52	54.61	54.52	54.55	53.74	-0.05%	128,752
Aug 27, 2024	54.60	54.64	54.49	54.58	53.77	-0.17%	215,774
Aug 26, 2024	54.78	54.78	54.65	54.67	53.86	-0.02%	96,109
Aug 23, 2024	54.63	54.72	54.58	54.68	53.87	0.34%	34,260
Aug 22, 2024	54.64	54.64	54.40	54.50	53.69	-0.31%	112,950
Aug 21, 2024	54.59	54.74	54.52	54.67	53.85	0.20%	70,855
Aug 20, 2024	54.72	54.72	54.52	54.56	53.75	0.48%	66,702
Aug 19, 2024	54.18	54.44	54.18	54.30	53.49	-0.14%	67,263
Aug 16, 2024	54.31	54.38	54.28	54.38	53.56	0.14%	37,808
Aug 15, 2024	54.23	54.31	54.21	54.30	53.49	-0.14%	69,768
Aug 14, 2024	54.36	54.45	54.36	54.38	53.56	0.29%	78,833
Aug 13, 2024	54.48	54.48	54.20	54.22	53.41	0.25%	80,029
Aug 12, 2024	54.17	54.17	54.01	54.09	53.28	0.06%	124,284
Aug 9, 2024	54.12	54.18	54.04	54.05	53.24	0.35%	51,964
Aug 8, 2024	53.93	53.93	53.80	53.86	53.06	0.03%	79,708
Aug 7, 2024	53.85	53.99	53.82	53.85	53.04	-0.29%	70,407
Aug 6, 2024	54.22	54.23	53.94	54.00	53.19	-0.46%	56,726
Aug 5, 2024	54.30	54.31	54.16	54.25	53.44	-0.15%	47,556
Aug 2, 2024	53.94	54.33	53.94	54.33	53.52	0.69%	53,826
Aug 1, 2024	53.93	53.96	53.89	53.96	53.15	0.32%	208,458
Jul 31, 2024	53.95	53.95	53.65	53.79	52.99	0.65%	68,877
Jul 30, 2024	53.81	53.81	53.43	53.44	52.64	-0.09%	83,998
Jul 29, 2024	53.51	53.54	53.39	53.49	52.69	0.32%	93,510
Jul 26, 2024	53.47	53.47	53.32	53.32	52.52	0.32%	123,687
Jul 25, 2024	53.18	53.30	53.15	53.15	52.36	0.06%	102,326
Jul 24, 2024	53.29	53.30	53.07	53.12	52.33	-0.06%	139,481
Jul 23, 2024	53.27	53.33	53.15	53.15	52.36	0.02%	111,194
Jul 22, 2024	53.33	53.40	53.14	53.14	52.35	-0.26%	147,746
Jul 19, 2024	53.31	53.34	53.15	53.28	52.48	-0.04%	30,634
Jul 18, 2024	53.56	53.56	53.30	53.30	52.50	-0.19%	78,151
Jul 17, 2024	53.55	53.55	53.38	53.40	52.60	-0.09%	94,985
Jul 16, 2024	53.30	53.50	53.30	53.45	52.65	-0.14%	65,176
Jul 15, 2024	53.85	53.85	53.50	53.53	52.46	-0.11%	91,744
Jul 12, 2024	53.55	53.61	53.43	53.58	52.52	0.32%	54,218
Jul 11, 2024	53.55	53.60	53.41	53.41	52.35	0.13%	79,514
Jul 10, 2024	53.27	53.36	53.27	53.34	52.28	0.18%	57,725
Jul 9, 2024	53.24	53.28	53.13	53.25	52.19	-0.16%	113,300
Jul 8, 2024	53.38	53.38	53.27	53.33	52.27	0.10%	73,658
Jul 5, 2024	53.38	53.38	53.14	53.28	52.22	0.41%	70,402
Jul 3, 2024	52.99	53.08	52.94	53.06	52.01	0.33%	47,703
Jul 2, 2024	52.99	52.99	52.77	52.89	51.84	0.49%	69,971