DFGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.25	53.49	53.25	53.41	53.41	0.38%	93,658
Feb 20, 2025	53.22	53.25	53.06	53.21	53.21	0.15%	180,887
Feb 19, 2025	53.05	53.25	52.99	53.13	53.13	0.01%	110,365
Feb 18, 2025	53.38	53.38	53.11	53.12	53.10	-0.48%	93,562
Feb 14, 2025	53.36	53.51	53.35	53.38	53.35	0.15%	92,432
Feb 13, 2025	53.12	53.46	53.12	53.30	53.27	0.61%	92,578
Feb 12, 2025	52.90	53.03	52.84	52.97	52.95	-0.38%	89,823
Feb 11, 2025	53.12	53.27	53.09	53.17	53.15	-0.16%	81,138
Feb 10, 2025	53.36	53.38	53.13	53.26	53.23	-0.05%	69,834
Feb 7, 2025	53.26	53.30	53.21	53.28	53.26	-0.30%	53,720
Feb 6, 2025	53.45	53.57	53.38	53.44	53.42	-0.09%	80,652
Feb 5, 2025	53.38	53.60	53.38	53.49	53.47	0.41%	132,878
Feb 4, 2025	53.12	53.32	53.12	53.27	53.25	0.11%	127,627
Feb 3, 2025	53.21	53.35	53.16	53.21	53.19	0.11%	99,366
Jan 31, 2025	53.23	53.28	53.05	53.15	53.13	0.03%	94,405
Jan 30, 2025	53.22	53.22	53.11	53.14	53.12	0.19%	132,982
Jan 29, 2025	53.13	53.13	52.93	53.04	53.01	-0.09%	104,343
Jan 28, 2025	52.99	53.10	52.99	53.09	53.06	-0.18%	87,197
Jan 27, 2025	53.06	53.18	52.96	53.18	53.16	0.61%	96,874
Jan 24, 2025	52.75	52.89	52.74	52.86	52.84	0.13%	169,008
Jan 23, 2025	52.84	52.84	52.71	52.79	52.77	-0.23%	115,795
Jan 22, 2025	52.98	52.98	52.86	52.91	52.89	-0.06%	168,899
Jan 21, 2025	52.94	52.96	52.86	52.94	52.92	0.32%	175,451
Jan 17, 2025	52.80	52.82	52.76	52.77	52.75	0.15%	124,098
Jan 16, 2025	52.58	52.74	52.48	52.69	52.67	0.23%	118,432
Jan 15, 2025	52.53	52.61	52.46	52.57	52.55	0.81%	66,880
Jan 14, 2025	52.17	52.20	52.07	52.15	52.13	-0.07%	101,710
Jan 13, 2025	52.03	52.25	52.03	52.19	52.16	-0.08%	225,089
Jan 10, 2025	52.31	52.34	52.19	52.23	52.21	-0.53%	245,556
Jan 8, 2025	52.43	52.56	52.43	52.51	52.48	-0.05%	396,290
Jan 7, 2025	52.68	52.68	52.47	52.53	52.51	-0.38%	129,438
Jan 6, 2025	52.87	52.87	52.67	52.73	52.71	-0.04%	93,527
Jan 3, 2025	52.85	52.91	52.75	52.75	52.73	-0.21%	79,465
Jan 2, 2025	52.94	52.97	52.82	52.86	52.84	0.06%	133,961
Dec 31, 2024	52.92	52.98	52.82	52.83	52.81	-0.11%	181,257
Dec 30, 2024	52.83	52.92	52.83	52.89	52.87	0.29%	141,549
Dec 27, 2024	52.99	52.99	52.74	52.74	52.71	-0.23%	132,323
Dec 26, 2024	52.74	52.86	52.70	52.86	52.83	0.02%	131,285
Dec 24, 2024	52.66	52.85	52.65	52.84	52.82	0.12%	68,416
Dec 23, 2024	52.88	52.88	52.77	52.78	52.76	-0.20%	107,189
Dec 20, 2024	52.88	52.99	52.81	52.89	52.86	0.30%	176,879
Dec 19, 2024	52.78	52.82	52.68	52.73	52.70	-0.28%	130,006
Dec 18, 2024	53.38	53.38	52.87	52.88	52.85	-0.63%	120,645
Dec 17, 2024	53.25	53.29	53.18	53.21	53.19	-1.35%	92,836
Dec 16, 2024	54.01	54.01	53.88	53.94	53.21	0.10%	99,630
Dec 13, 2024	54.06	54.07	53.85	53.88	53.15	-0.37%	312,027
Dec 12, 2024	54.21	54.27	54.09	54.09	53.35	-0.48%	99,228
Dec 11, 2024	54.49	54.53	54.34	54.35	53.61	-0.16%	80,663
Dec 10, 2024	54.41	54.45	54.37	54.43	53.69	-0.04%	78,467
Dec 9, 2024	54.49	54.49	54.41	54.45	53.71	-0.01%	96,814
Dec 6, 2024	54.53	54.57	54.44	54.46	53.72	0.09%	92,353
Dec 5, 2024	54.33	54.45	54.28	54.41	53.67	0.02%	87,457
Dec 4, 2024	54.22	54.44	54.22	54.40	53.66	0.21%	98,933
Dec 3, 2024	54.36	54.42	54.28	54.28	53.54	-0.22%	97,023
Dec 2, 2024	54.36	54.49	54.20	54.40	53.66	0.24%	99,441
Nov 29, 2024	54.23	54.30	54.22	54.27	53.53	0.41%	26,849
Nov 27, 2024	54.02	54.09	53.95	54.05	53.32	0.29%	76,377
Nov 26, 2024	53.81	53.96	53.80	53.90	53.16	-0.11%	131,593
Nov 25, 2024	53.92	53.97	53.81	53.96	53.23	0.75%	105,883
Nov 22, 2024	53.57	53.60	53.47	53.56	52.83	0.16%	75,696
Nov 21, 2024	53.44	53.63	53.44	53.47	52.75	0.02%	113,498
Nov 20, 2024	53.42	53.62	53.41	53.46	52.74	-0.06%	75,539
Nov 19, 2024	53.55	53.62	53.43	53.49	52.76	-1.25%	82,420
Nov 18, 2024	54.03	54.21	53.96	54.17	52.79	0.02%	93,244
Nov 15, 2024	53.97	54.21	53.97	54.15	52.77	0.12%	69,194
Nov 14, 2024	54.15	54.23	54.06	54.09	52.71	0.04%	59,310
Nov 13, 2024	54.35	54.36	54.00	54.07	52.69	-0.06%	153,595
Nov 12, 2024	54.26	54.32	54.06	54.10	52.72	-0.61%	78,085
Nov 11, 2024	54.59	54.59	54.38	54.43	53.04	-0.02%	52,737
Nov 8, 2024	54.37	54.51	54.35	54.44	53.05	0.29%	111,368
Nov 7, 2024	54.09	54.36	54.06	54.28	52.90	0.56%	106,748
Nov 6, 2024	53.88	54.07	53.86	53.98	52.61	-0.35%	66,923
Nov 5, 2024	54.04	54.21	54.00	54.17	52.79	0.15%	56,699
Nov 4, 2024	54.13	54.15	54.02	54.09	52.71	0.26%	54,926
Nov 1, 2024	54.15	54.17	53.94	53.95	52.58	-0.20%	72,856
Oct 31, 2024	54.00	54.13	53.93	54.06	52.68	0.02%	81,104
Oct 30, 2024	54.26	54.35	54.05	54.05	52.67	-0.22%	81,127
Oct 29, 2024	54.00	54.23	54.00	54.17	52.79	-0.06%	112,714
Oct 28, 2024	54.31	54.31	54.16	54.20	52.82	-0.04%	142,221
Oct 25, 2024	54.37	54.49	54.19	54.22	52.84	-0.22%	76,178
Oct 24, 2024	54.28	54.38	54.24	54.34	52.96	0.24%	60,658
Oct 23, 2024	54.22	54.24	54.16	54.21	52.83	-0.11%	52,962
Oct 22, 2024	54.35	54.35	54.18	54.27	52.89	-0.37%	420,269
Oct 21, 2024	54.67	54.67	54.34	54.47	52.93	-0.69%	100,413
Oct 18, 2024	54.85	54.90	54.84	54.85	53.30	0.11%	54,521
Oct 17, 2024	54.93	54.93	54.76	54.79	53.24	-0.35%	70,720
Oct 16, 2024	54.93	55.03	54.90	54.98	53.42	0.42%	111,914
Oct 15, 2024	54.83	54.84	54.75	54.75	53.20	0.09%	96,713
Oct 14, 2024	54.55	54.70	54.55	54.70	53.15	-	76,664
Oct 11, 2024	54.60	54.71	54.60	54.70	53.15	-0.02%	90,425
Oct 10, 2024	54.57	54.72	54.57	54.71	53.16	0.13%	99,347
Oct 9, 2024	54.64	54.70	54.60	54.64	53.09	-0.11%	89,332
Oct 8, 2024	54.63	54.70	54.56	54.70	53.15	-0.02%	525,875
Oct 7, 2024	54.83	54.83	54.64	54.71	53.16	-0.19%	84,244
Oct 4, 2024	54.84	54.88	54.81	54.82	53.26	-0.51%	66,384
Oct 3, 2024	55.14	55.16	55.09	55.10	53.54	-0.21%	91,515
Oct 2, 2024	55.19	55.23	55.11	55.21	53.65	-0.09%	63,516
Oct 1, 2024	55.34	55.38	55.23	55.26	53.70	0.29%	119,734
Sep 30, 2024	55.17	55.19	55.05	55.10	53.54	-0.03%	125,105
Sep 27, 2024	55.18	55.22	55.10	55.12	53.56	0.09%	75,176