DFIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.29	41.42	41.29	41.34	41.34	0.18%	63,109
Feb 20, 2025	41.23	41.29	41.21	41.26	41.26	0.19%	55,993
Feb 19, 2025	41.10	41.18	41.10	41.18	41.18	0.13%	57,500
Feb 18, 2025	41.30	41.30	41.13	41.13	41.09	-0.32%	45,595
Feb 14, 2025	41.24	41.30	41.24	41.26	41.22	0.26%	37,463
Feb 13, 2025	41.10	41.17	41.08	41.15	41.12	0.51%	31,390
Feb 12, 2025	41.04	41.04	40.93	40.94	40.91	-0.61%	60,361
Feb 11, 2025	41.13	41.19	41.11	41.19	41.16	-	53,840
Feb 10, 2025	41.20	41.26	41.17	41.19	41.16	0.05%	34,981
Feb 7, 2025	41.14	41.21	41.10	41.17	41.14	-0.29%	54,153
Feb 6, 2025	41.34	41.34	41.24	41.29	41.26	-0.12%	56,676
Feb 5, 2025	41.29	41.37	41.28	41.34	41.31	0.38%	56,131
Feb 4, 2025	41.01	41.20	41.01	41.19	41.15	0.09%	58,828
Feb 3, 2025	41.24	41.33	41.07	41.15	41.12	0.24%	121,520
Jan 31, 2025	41.03	41.05	40.92	41.05	41.02	0.17%	133,535
Jan 30, 2025	41.02	41.06	40.94	40.98	40.95	0.05%	39,872
Jan 29, 2025	41.01	41.04	40.84	40.96	40.93	-0.05%	78,685
Jan 28, 2025	40.91	41.01	40.90	40.98	40.95	-0.02%	55,857
Jan 27, 2025	40.98	40.99	40.89	40.99	40.96	0.51%	29,815
Jan 24, 2025	40.72	40.78	40.65	40.78	40.75	0.05%	39,945
Jan 23, 2025	40.58	40.76	40.58	40.76	40.73	0.23%	99,747
Jan 22, 2025	40.72	40.73	40.64	40.67	40.63	-0.11%	69,829
Jan 21, 2025	40.70	40.75	40.66	40.71	40.67	0.02%	39,988
Jan 17, 2025	40.72	40.76	40.68	40.70	40.66	-0.05%	128,126
Jan 16, 2025	40.60	40.76	40.60	40.72	40.68	0.23%	54,837
Jan 15, 2025	40.56	40.63	40.55	40.63	40.58	0.77%	30,706
Jan 14, 2025	40.44	40.44	40.27	40.32	40.27	0.02%	42,800
Jan 13, 2025	40.33	40.34	40.26	40.31	40.26	0.09%	67,727
Jan 10, 2025	40.36	40.38	40.24	40.27	40.23	-0.56%	87,353
Jan 8, 2025	40.33	40.59	40.33	40.50	40.45	0.30%	68,171
Jan 7, 2025	40.42	40.42	40.31	40.38	40.33	-0.12%	60,572
Jan 6, 2025	40.37	40.46	40.37	40.43	40.38	-0.03%	54,885
Jan 3, 2025	40.54	40.54	40.40	40.44	40.40	-0.19%	83,244
Jan 2, 2025	40.57	40.60	40.47	40.52	40.47	0.06%	37,027
Dec 31, 2024	40.57	40.60	40.43	40.49	40.45	0.05%	147,194
Dec 30, 2024	40.50	40.55	40.44	40.47	40.43	0.25%	265,541
Dec 27, 2024	40.43	40.47	40.35	40.37	40.33	-0.18%	104,360
Dec 26, 2024	40.37	40.49	40.35	40.44	40.40	-0.07%	61,206
Dec 24, 2024	40.34	40.47	40.30	40.47	40.43	0.32%	121,017
Dec 23, 2024	40.38	40.44	40.33	40.34	40.30	-0.22%	77,653
Dec 20, 2024	40.34	40.53	40.34	40.43	40.39	0.30%	116,844
Dec 19, 2024	40.49	40.49	40.22	40.31	40.27	-0.51%	120,210
Dec 18, 2024	40.84	40.89	40.50	40.52	40.47	-0.67%	69,789
Dec 17, 2024	40.82	40.88	40.78	40.79	40.75	-0.58%	114,052
Dec 16, 2024	41.09	41.10	41.01	41.03	40.80	-0.07%	94,347
Dec 13, 2024	41.19	41.19	41.04	41.06	40.83	-0.33%	43,312
Dec 12, 2024	41.28	41.29	41.18	41.19	40.96	-0.33%	64,256
Dec 11, 2024	41.38	41.41	41.29	41.33	41.09	-0.13%	101,161
Dec 10, 2024	41.31	41.39	41.30	41.38	41.15	-0.02%	67,635
Dec 9, 2024	41.39	41.42	41.35	41.39	41.16	-0.17%	100,493
Dec 6, 2024	41.56	41.56	41.42	41.46	41.23	0.02%	46,842
Dec 5, 2024	41.40	41.45	41.37	41.45	41.22	-0.07%	61,784
Dec 4, 2024	41.33	41.52	41.33	41.48	41.25	0.28%	35,674
Dec 3, 2024	41.38	41.42	41.33	41.37	41.13	0.04%	86,113
Dec 2, 2024	41.59	41.59	41.27	41.35	41.12	-0.01%	32,332
Nov 29, 2024	41.32	41.36	41.27	41.35	41.12	0.36%	17,989
Nov 27, 2024	41.18	41.28	41.18	41.21	40.98	0.30%	44,986
Nov 26, 2024	41.17	41.20	41.08	41.08	40.85	-0.32%	61,189
Nov 25, 2024	41.20	41.23	41.12	41.21	40.98	0.61%	44,615
Nov 22, 2024	40.98	41.00	40.95	40.96	40.73	0.12%	48,250
Nov 21, 2024	41.01	41.06	40.89	40.91	40.68	-0.22%	70,953
Nov 20, 2024	41.01	41.11	40.98	41.00	40.77	-0.07%	33,907
Nov 19, 2024	41.00	41.09	41.00	41.03	40.80	-0.02%	78,718
Nov 18, 2024	40.95	41.10	40.94	41.04	40.71	0.24%	47,599
Nov 15, 2024	40.84	41.05	40.80	40.94	40.61	-0.02%	39,042
Nov 14, 2024	41.04	41.10	40.92	40.95	40.62	-0.02%	43,528
Nov 13, 2024	41.14	41.15	40.93	40.96	40.63	-0.24%	74,496
Nov 12, 2024	41.15	41.23	40.99	41.06	40.73	-0.41%	135,312
Nov 11, 2024	41.28	41.28	41.19	41.23	40.90	-0.39%	40,608
Nov 8, 2024	41.39	41.46	41.34	41.39	41.06	0.19%	80,880
Nov 7, 2024	41.25	41.34	41.20	41.31	40.98	0.46%	226,700
Nov 6, 2024	40.92	41.22	40.92	41.12	40.79	-0.15%	96,817
Nov 5, 2024	41.10	41.22	41.03	41.18	40.85	0.05%	95,744
Nov 4, 2024	41.26	41.29	41.08	41.16	40.83	0.19%	37,459
Nov 1, 2024	41.29	41.37	41.04	41.08	40.75	-0.43%	23,249
Oct 31, 2024	41.26	41.35	41.19	41.26	40.92	-0.17%	60,254
Oct 30, 2024	41.39	41.44	41.28	41.33	41.00	0.17%	55,095
Oct 29, 2024	41.12	41.27	41.05	41.26	40.93	0.12%	62,631
Oct 28, 2024	41.17	41.27	41.12	41.21	40.88	-0.15%	49,466
Oct 25, 2024	41.46	41.47	41.27	41.27	40.94	-0.39%	55,351
Oct 24, 2024	41.44	41.65	41.36	41.43	41.09	0.07%	219,970
Oct 23, 2024	41.40	41.42	41.33	41.40	41.06	-0.27%	33,957
Oct 22, 2024	41.62	41.62	41.47	41.51	41.17	-0.20%	78,798
Oct 21, 2024	41.76	41.80	41.59	41.59	41.15	-0.71%	41,927
Oct 18, 2024	41.90	41.93	41.88	41.89	41.45	0.19%	22,415
Oct 17, 2024	41.83	41.86	41.79	41.81	41.37	-0.29%	45,840
Oct 16, 2024	41.97	42.00	41.93	41.93	41.49	-0.01%	47,109
Oct 15, 2024	41.92	42.01	41.91	41.93	41.49	0.15%	112,865
Oct 14, 2024	41.77	41.90	41.77	41.87	41.43	-0.14%	42,254
Oct 11, 2024	42.02	42.02	41.89	41.93	41.49	-	58,143
Oct 10, 2024	41.86	41.95	41.81	41.93	41.49	0.21%	67,288
Oct 9, 2024	41.75	41.85	41.74	41.84	41.40	-0.19%	54,233
Oct 8, 2024	41.77	41.92	41.76	41.92	41.48	0.25%	41,941
Oct 7, 2024	41.79	41.87	41.79	41.82	41.37	-0.11%	33,585
Oct 4, 2024	41.98	42.00	41.86	41.86	41.42	-0.78%	41,429
Oct 3, 2024	42.29	42.29	42.17	42.19	41.74	-0.47%	69,599
Oct 2, 2024	42.30	42.42	42.30	42.39	41.94	-0.07%	58,110
Oct 1, 2024	42.41	42.53	42.38	42.42	41.97	0.33%	26,975
Sep 30, 2024	42.32	42.33	42.21	42.28	41.83	-0.15%	50,516
Sep 27, 2024	42.28	42.39	42.24	42.34	41.90	0.35%	68,157