DFIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	41.38	41.42	41.33	41.37	41.37	0.04%	86,113
Dec 2, 2024	41.59	41.59	41.27	41.35	41.35	-0.01%	32,332
Nov 29, 2024	41.32	41.36	41.27	41.35	41.35	0.36%	17,989
Nov 27, 2024	41.18	41.28	41.18	41.21	41.21	0.30%	44,986
Nov 26, 2024	41.17	41.20	41.08	41.08	41.08	-0.32%	61,189
Nov 25, 2024	41.20	41.23	41.12	41.21	41.21	0.61%	44,615
Nov 22, 2024	40.98	41.00	40.95	40.96	40.96	0.12%	48,250
Nov 21, 2024	41.01	41.06	40.89	40.91	40.91	-0.22%	70,953
Nov 20, 2024	41.01	41.11	40.98	41.00	41.00	-0.07%	33,907
Nov 19, 2024	41.00	41.09	41.00	41.03	41.03	-0.02%	78,718
Nov 18, 2024	40.95	41.10	40.94	41.04	40.94	0.24%	47,599
Nov 15, 2024	40.84	41.05	40.80	40.94	40.84	-0.02%	39,042
Nov 14, 2024	41.04	41.10	40.92	40.95	40.85	-0.02%	43,528
Nov 13, 2024	41.14	41.15	40.93	40.96	40.86	-0.24%	74,496
Nov 12, 2024	41.15	41.23	40.99	41.06	40.96	-0.41%	135,312
Nov 11, 2024	41.28	41.28	41.19	41.23	41.13	-0.39%	40,608
Nov 8, 2024	41.39	41.46	41.34	41.39	41.29	0.19%	80,880
Nov 7, 2024	41.25	41.34	41.20	41.31	41.21	0.46%	226,700
Nov 6, 2024	40.92	41.22	40.92	41.12	41.02	-0.15%	96,817
Nov 5, 2024	41.10	41.22	41.03	41.18	41.08	0.05%	95,744
Nov 4, 2024	41.26	41.29	41.08	41.16	41.06	0.19%	37,459
Nov 1, 2024	41.29	41.37	41.04	41.08	40.98	-0.43%	23,249
Oct 31, 2024	41.26	41.35	41.19	41.26	41.15	-0.17%	60,254
Oct 30, 2024	41.39	41.44	41.28	41.33	41.23	0.17%	55,095
Oct 29, 2024	41.12	41.27	41.05	41.26	41.16	0.12%	62,631
Oct 28, 2024	41.17	41.27	41.12	41.21	41.11	-0.15%	49,466
Oct 25, 2024	41.46	41.47	41.27	41.27	41.17	-0.39%	55,351
Oct 24, 2024	41.44	41.65	41.36	41.43	41.33	0.07%	219,970
Oct 23, 2024	41.40	41.42	41.33	41.40	41.29	-0.27%	33,957
Oct 22, 2024	41.62	41.62	41.47	41.51	41.41	-0.20%	78,798
Oct 21, 2024	41.76	41.80	41.59	41.59	41.38	-0.71%	41,927
Oct 18, 2024	41.90	41.93	41.88	41.89	41.68	0.19%	22,415
Oct 17, 2024	41.83	41.86	41.79	41.81	41.60	-0.29%	45,840
Oct 16, 2024	41.97	42.00	41.93	41.93	41.72	-0.01%	47,109
Oct 15, 2024	41.92	42.01	41.91	41.93	41.72	0.15%	112,865
Oct 14, 2024	41.77	41.90	41.77	41.87	41.66	-0.14%	42,254
Oct 11, 2024	42.02	42.02	41.89	41.93	41.72	-	58,143
Oct 10, 2024	41.86	41.95	41.81	41.93	41.72	0.21%	67,288
Oct 9, 2024	41.75	41.85	41.74	41.84	41.63	-0.19%	54,233
Oct 8, 2024	41.77	41.92	41.76	41.92	41.71	0.25%	41,941
Oct 7, 2024	41.79	41.87	41.79	41.82	41.60	-0.11%	33,585
Oct 4, 2024	41.98	42.00	41.86	41.86	41.65	-0.78%	41,429
Oct 3, 2024	42.29	42.29	42.17	42.19	41.98	-0.47%	69,599
Oct 2, 2024	42.30	42.42	42.30	42.39	42.18	-0.07%	58,110
Oct 1, 2024	42.41	42.53	42.38	42.42	42.21	0.33%	26,975
Sep 30, 2024	42.32	42.33	42.21	42.28	42.07	-0.15%	50,516
Sep 27, 2024	42.28	42.39	42.24	42.34	42.13	0.35%	68,157
Sep 26, 2024	42.24	42.25	42.15	42.20	41.98	-0.16%	41,234
Sep 25, 2024	42.35	42.35	42.23	42.27	42.05	-0.34%	37,867
Sep 24, 2024	42.29	42.49	42.24	42.41	42.20	0.24%	53,921
Sep 23, 2024	42.19	42.36	42.13	42.31	42.10	-0.04%	45,845
Sep 20, 2024	42.35	42.35	42.21	42.33	42.11	-0.05%	49,996
Sep 19, 2024	42.21	42.36	42.21	42.35	42.13	0.26%	24,863
Sep 18, 2024	42.29	42.49	42.22	42.23	42.02	-0.39%	49,066
Sep 17, 2024	42.41	42.43	42.35	42.40	42.19	-0.14%	30,790
Sep 16, 2024	42.40	42.50	42.40	42.46	42.18	0.31%	53,843
Sep 13, 2024	42.33	42.36	42.28	42.33	42.05	0.38%	41,746
Sep 12, 2024	42.12	42.19	42.08	42.17	41.89	-0.05%	42,417
Sep 11, 2024	42.14	42.27	42.12	42.19	41.91	0.13%	33,474
Sep 10, 2024	42.04	42.15	42.04	42.14	41.86	0.25%	31,967
Sep 9, 2024	41.96	42.08	41.96	42.03	41.75	0.17%	36,562
Sep 6, 2024	42.00	42.09	41.93	41.96	41.68	0.12%	25,710
Sep 5, 2024	41.96	41.97	41.85	41.91	41.64	0.02%	29,331
Sep 4, 2024	41.76	41.94	41.76	41.90	41.63	0.20%	64,432
Sep 3, 2024	41.91	41.91	41.77	41.82	41.54	0.26%	50,459
Aug 30, 2024	41.84	41.85	41.71	41.71	41.44	-0.41%	35,475
Aug 29, 2024	41.89	41.90	41.82	41.88	41.61	-0.11%	56,616
Aug 28, 2024	41.92	41.97	41.89	41.93	41.65	-0.09%	27,617
Aug 27, 2024	41.83	41.98	41.83	41.97	41.69	0.04%	112,110
Aug 26, 2024	41.99	42.01	41.91	41.95	41.67	0.10%	57,068
Aug 23, 2024	41.70	41.94	41.70	41.91	41.64	0.65%	35,912
Aug 22, 2024	41.69	41.70	41.57	41.64	41.37	-0.43%	69,770
Aug 21, 2024	41.75	41.84	41.69	41.82	41.54	0.24%	42,766
Aug 20, 2024	41.60	41.73	41.60	41.72	41.45	0.22%	30,839
Aug 19, 2024	41.60	41.70	41.60	41.63	41.27	0.02%	21,280
Aug 16, 2024	41.66	41.66	41.58	41.62	41.26	-	25,706
Aug 15, 2024	41.55	41.62	41.50	41.62	41.26	-0.18%	43,001
Aug 14, 2024	41.76	41.83	41.69	41.69	41.34	-0.16%	51,079
Aug 13, 2024	41.75	41.76	41.69	41.76	41.40	0.24%	43,733
Aug 12, 2024	41.51	41.66	41.51	41.66	41.30	0.34%	19,597
Aug 9, 2024	41.53	41.56	41.48	41.52	41.17	0.22%	32,979
Aug 8, 2024	41.40	41.45	41.36	41.43	41.08	-0.10%	71,482
Aug 7, 2024	41.55	41.59	41.45	41.47	41.12	-0.33%	25,947
Aug 6, 2024	41.73	41.73	41.59	41.61	41.25	-0.58%	55,362
Aug 5, 2024	41.76	41.89	41.65	41.85	41.49	0.24%	59,592
Aug 2, 2024	41.70	41.79	41.61	41.75	41.39	0.46%	78,419
Aug 1, 2024	41.53	41.65	41.53	41.56	41.21	0.17%	46,168
Jul 31, 2024	41.35	41.49	41.25	41.49	41.14	0.63%	54,545
Jul 30, 2024	41.21	41.25	41.16	41.23	40.88	0.10%	57,054
Jul 29, 2024	41.20	41.21	41.16	41.19	40.84	0.09%	43,513
Jul 26, 2024	41.12	41.17	41.08	41.16	40.80	0.38%	34,240
Jul 25, 2024	40.94	41.07	40.94	41.00	40.65	0.15%	43,006
Jul 24, 2024	41.09	41.12	40.94	40.94	40.59	-0.23%	60,678
Jul 23, 2024	41.06	41.12	41.03	41.04	40.68	-0.01%	79,548
Jul 22, 2024	41.06	41.10	40.97	41.04	40.69	-0.17%	72,942
Jul 19, 2024	41.19	41.19	41.09	41.11	40.76	-0.23%	16,567
Jul 18, 2024	41.25	41.29	41.20	41.21	40.85	-0.24%	118,442
Jul 17, 2024	41.27	41.32	41.23	41.31	40.95	0.06%	174,333
Jul 16, 2024	41.18	41.31	41.18	41.28	40.93	-0.16%	175,927
Jul 15, 2024	41.29	41.38	41.29	41.35	40.81	0.03%	80,364