DFIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	40.72	40.76	40.68	40.70	40.70	-0.05%	128,126
Jan 16, 2025	40.60	40.76	40.60	40.72	40.72	0.23%	54,837
Jan 15, 2025	40.56	40.63	40.55	40.63	40.63	0.77%	30,706
Jan 14, 2025	40.44	40.44	40.27	40.32	40.32	0.02%	42,800
Jan 13, 2025	40.33	40.34	40.26	40.31	40.31	0.09%	67,727
Jan 10, 2025	40.36	40.38	40.24	40.27	40.27	-0.56%	87,353
Jan 8, 2025	40.33	40.59	40.33	40.50	40.50	0.30%	68,171
Jan 7, 2025	40.42	40.42	40.31	40.38	40.38	-0.12%	60,572
Jan 6, 2025	40.37	40.46	40.37	40.43	40.43	-0.03%	54,885
Jan 3, 2025	40.54	40.54	40.40	40.44	40.44	-0.19%	83,244
Jan 2, 2025	40.57	40.60	40.47	40.52	40.52	0.06%	37,027
Dec 31, 2024	40.57	40.60	40.43	40.49	40.49	0.05%	147,194
Dec 30, 2024	40.50	40.55	40.44	40.47	40.47	0.25%	265,541
Dec 27, 2024	40.43	40.47	40.35	40.37	40.37	-0.18%	104,360
Dec 26, 2024	40.37	40.49	40.35	40.44	40.44	-0.07%	61,206
Dec 24, 2024	40.34	40.47	40.30	40.47	40.47	0.32%	121,017
Dec 23, 2024	40.38	40.44	40.33	40.34	40.34	-0.22%	77,653
Dec 20, 2024	40.34	40.53	40.34	40.43	40.43	0.30%	116,844
Dec 19, 2024	40.49	40.49	40.22	40.31	40.31	-0.51%	120,210
Dec 18, 2024	40.84	40.89	40.50	40.52	40.52	-0.67%	69,789
Dec 17, 2024	40.82	40.88	40.78	40.79	40.79	-0.58%	114,052
Dec 16, 2024	41.09	41.10	41.01	41.03	40.84	-0.07%	94,347
Dec 13, 2024	41.19	41.19	41.04	41.06	40.87	-0.33%	43,312
Dec 12, 2024	41.28	41.29	41.18	41.19	41.00	-0.33%	64,256
Dec 11, 2024	41.38	41.41	41.29	41.33	41.14	-0.13%	101,161
Dec 10, 2024	41.31	41.39	41.30	41.38	41.19	-0.02%	67,635
Dec 9, 2024	41.39	41.42	41.35	41.39	41.20	-0.17%	100,493
Dec 6, 2024	41.56	41.56	41.42	41.46	41.27	0.02%	46,842
Dec 5, 2024	41.40	41.45	41.37	41.45	41.26	-0.07%	61,784
Dec 4, 2024	41.33	41.52	41.33	41.48	41.29	0.28%	35,674
Dec 3, 2024	41.38	41.42	41.33	41.37	41.18	0.04%	86,113
Dec 2, 2024	41.59	41.59	41.27	41.35	41.16	-0.01%	32,332
Nov 29, 2024	41.32	41.36	41.27	41.35	41.17	0.36%	17,989
Nov 27, 2024	41.18	41.28	41.18	41.21	41.02	0.30%	44,986
Nov 26, 2024	41.17	41.20	41.08	41.08	40.89	-0.32%	61,189
Nov 25, 2024	41.20	41.23	41.12	41.21	41.02	0.61%	44,615
Nov 22, 2024	40.98	41.00	40.95	40.96	40.77	0.12%	48,250
Nov 21, 2024	41.01	41.06	40.89	40.91	40.72	-0.22%	70,953
Nov 20, 2024	41.01	41.11	40.98	41.00	40.81	-0.07%	33,907
Nov 19, 2024	41.00	41.09	41.00	41.03	40.84	-0.02%	78,718
Nov 18, 2024	40.95	41.10	40.94	41.04	40.75	0.24%	47,599
Nov 15, 2024	40.84	41.05	40.80	40.94	40.65	-0.02%	39,042
Nov 14, 2024	41.04	41.10	40.92	40.95	40.66	-0.02%	43,528
Nov 13, 2024	41.14	41.15	40.93	40.96	40.67	-0.24%	74,496
Nov 12, 2024	41.15	41.23	40.99	41.06	40.77	-0.41%	135,312
Nov 11, 2024	41.28	41.28	41.19	41.23	40.94	-0.39%	40,608
Nov 8, 2024	41.39	41.46	41.34	41.39	41.10	0.19%	80,880
Nov 7, 2024	41.25	41.34	41.20	41.31	41.02	0.46%	226,700
Nov 6, 2024	40.92	41.22	40.92	41.12	40.83	-0.15%	96,817
Nov 5, 2024	41.10	41.22	41.03	41.18	40.89	0.05%	95,744
Nov 4, 2024	41.26	41.29	41.08	41.16	40.87	0.19%	37,459
Nov 1, 2024	41.29	41.37	41.04	41.08	40.79	-0.43%	23,249
Oct 31, 2024	41.26	41.35	41.19	41.26	40.97	-0.17%	60,254
Oct 30, 2024	41.39	41.44	41.28	41.33	41.04	0.17%	55,095
Oct 29, 2024	41.12	41.27	41.05	41.26	40.97	0.12%	62,631
Oct 28, 2024	41.17	41.27	41.12	41.21	40.92	-0.15%	49,466
Oct 25, 2024	41.46	41.47	41.27	41.27	40.98	-0.39%	55,351
Oct 24, 2024	41.44	41.65	41.36	41.43	41.14	0.07%	219,970
Oct 23, 2024	41.40	41.42	41.33	41.40	41.11	-0.27%	33,957
Oct 22, 2024	41.62	41.62	41.47	41.51	41.22	-0.20%	78,798
Oct 21, 2024	41.76	41.80	41.59	41.59	41.19	-0.71%	41,927
Oct 18, 2024	41.90	41.93	41.88	41.89	41.49	0.19%	22,415
Oct 17, 2024	41.83	41.86	41.79	41.81	41.41	-0.29%	45,840
Oct 16, 2024	41.97	42.00	41.93	41.93	41.53	-0.01%	47,109
Oct 15, 2024	41.92	42.01	41.91	41.93	41.53	0.15%	112,865
Oct 14, 2024	41.77	41.90	41.77	41.87	41.47	-0.14%	42,254
Oct 11, 2024	42.02	42.02	41.89	41.93	41.53	-	58,143
Oct 10, 2024	41.86	41.95	41.81	41.93	41.53	0.21%	67,288
Oct 9, 2024	41.75	41.85	41.74	41.84	41.44	-0.19%	54,233
Oct 8, 2024	41.77	41.92	41.76	41.92	41.52	0.25%	41,941
Oct 7, 2024	41.79	41.87	41.79	41.82	41.41	-0.11%	33,585
Oct 4, 2024	41.98	42.00	41.86	41.86	41.46	-0.78%	41,429
Oct 3, 2024	42.29	42.29	42.17	42.19	41.79	-0.47%	69,599
Oct 2, 2024	42.30	42.42	42.30	42.39	41.98	-0.07%	58,110
Oct 1, 2024	42.41	42.53	42.38	42.42	42.01	0.33%	26,975
Sep 30, 2024	42.32	42.33	42.21	42.28	41.87	-0.15%	50,516
Sep 27, 2024	42.28	42.39	42.24	42.34	41.94	0.35%	68,157
Sep 26, 2024	42.24	42.25	42.15	42.20	41.79	-0.16%	41,234
Sep 25, 2024	42.35	42.35	42.23	42.27	41.86	-0.34%	37,867
Sep 24, 2024	42.29	42.49	42.24	42.41	42.00	0.24%	53,921
Sep 23, 2024	42.19	42.36	42.13	42.31	41.90	-0.04%	45,845
Sep 20, 2024	42.35	42.35	42.21	42.33	41.92	-0.05%	49,996
Sep 19, 2024	42.21	42.36	42.21	42.35	41.94	0.26%	24,863
Sep 18, 2024	42.29	42.49	42.22	42.23	41.83	-0.39%	49,066
Sep 17, 2024	42.41	42.43	42.35	42.40	41.99	-0.14%	30,790
Sep 16, 2024	42.40	42.50	42.40	42.46	41.99	0.31%	53,843
Sep 13, 2024	42.33	42.36	42.28	42.33	41.86	0.38%	41,746
Sep 12, 2024	42.12	42.19	42.08	42.17	41.70	-0.05%	42,417
Sep 11, 2024	42.14	42.27	42.12	42.19	41.72	0.13%	33,474
Sep 10, 2024	42.04	42.15	42.04	42.14	41.67	0.25%	31,967
Sep 9, 2024	41.96	42.08	41.96	42.03	41.56	0.17%	36,562
Sep 6, 2024	42.00	42.09	41.93	41.96	41.49	0.12%	25,710
Sep 5, 2024	41.96	41.97	41.85	41.91	41.44	0.02%	29,331
Sep 4, 2024	41.76	41.94	41.76	41.90	41.43	0.20%	64,432
Sep 3, 2024	41.91	41.91	41.77	41.82	41.35	0.26%	50,459
Aug 30, 2024	41.84	41.85	41.71	41.71	41.25	-0.41%	35,475
Aug 29, 2024	41.89	41.90	41.82	41.88	41.42	-0.11%	56,616
Aug 28, 2024	41.92	41.97	41.89	41.93	41.46	-0.09%	27,617
Aug 27, 2024	41.83	41.98	41.83	41.97	41.50	0.04%	112,110
Aug 26, 2024	41.99	42.01	41.91	41.95	41.48	0.10%	57,068