DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.64	36.65	36.31	36.58	36.58	-0.25%	719,535
Oct 30, 2024	36.63	36.87	36.60	36.67	36.67	-0.38%	497,500
Oct 29, 2024	36.91	36.96	36.73	36.81	36.81	-0.57%	388,327
Oct 28, 2024	36.83	37.06	36.78	37.02	37.02	0.65%	349,400
Oct 25, 2024	37.04	37.06	36.74	36.78	36.78	-0.35%	688,200
Oct 24, 2024	36.98	37.07	36.73	36.91	36.91	0.33%	499,131
Oct 23, 2024	36.81	36.87	36.60	36.79	36.79	-0.84%	524,130
Oct 22, 2024	37.00	37.16	37.00	37.10	37.10	-0.22%	358,845
Oct 21, 2024	37.46	37.49	37.17	37.18	37.18	-1.14%	492,848
Oct 18, 2024	37.60	37.62	37.44	37.61	37.61	0.53%	318,800
Oct 17, 2024	37.49	37.50	37.35	37.41	37.41	0.05%	309,132
Oct 16, 2024	37.35	37.45	37.30	37.39	37.39	0.54%	400,700
Oct 15, 2024	37.39	37.40	37.16	37.19	37.19	-1.27%	320,039
Oct 14, 2024	37.58	37.72	37.46	37.67	37.67	-0.13%	387,200
Oct 11, 2024	37.52	37.76	37.52	37.72	37.72	0.21%	359,000
Oct 10, 2024	37.55	37.65	37.39	37.64	37.64	0.24%	461,638
Oct 9, 2024	37.35	37.58	37.25	37.55	37.55	-0.16%	331,600
Oct 8, 2024	37.72	37.72	37.48	37.61	37.61	-0.66%	497,802
Oct 7, 2024	37.93	37.98	37.72	37.86	37.86	-0.29%	333,178
Oct 4, 2024	37.80	37.98	37.72	37.97	37.97	1.12%	595,300
Oct 3, 2024	37.56	37.61	37.40	37.55	37.55	-0.82%	380,721
Oct 2, 2024	37.87	37.93	37.76	37.86	37.86	-0.03%	458,812
Oct 1, 2024	38.01	38.01	37.69	37.87	37.87	-0.55%	513,900
Sep 30, 2024	38.20	38.20	37.88	38.08	38.08	-0.37%	564,400
Sep 27, 2024	38.31	38.52	38.17	38.22	38.22	-0.42%	498,100
Sep 26, 2024	38.23	38.47	38.21	38.38	38.38	1.51%	1,007,035
Sep 25, 2024	38.14	38.15	37.78	37.81	37.81	-0.87%	384,600
Sep 24, 2024	38.07	38.16	38.02	38.14	38.14	0.55%	479,100
Sep 23, 2024	37.89	38.01	37.82	37.93	37.93	0.34%	418,426
Sep 20, 2024	37.86	37.92	37.62	37.80	37.80	-0.66%	456,400
Sep 19, 2024	37.99	38.14	37.76	38.05	38.05	1.68%	739,718
Sep 18, 2024	37.56	37.88	37.35	37.42	37.42	-	530,507
Sep 17, 2024	37.50	37.60	37.30	37.42	37.42	-0.95%	443,100
Sep 16, 2024	37.58	37.78	37.50	37.78	37.54	0.91%	478,621
Sep 13, 2024	37.36	37.58	37.35	37.44	37.21	0.54%	397,100
Sep 12, 2024	36.92	37.24	36.81	37.24	37.01	0.95%	1,347,404
Sep 11, 2024	36.77	36.90	36.33	36.89	36.66	0.38%	329,000
Sep 10, 2024	36.95	36.95	36.48	36.75	36.52	-1.02%	535,800
Sep 9, 2024	37.04	37.25	37.01	37.13	36.90	1.03%	398,001
Sep 6, 2024	37.30	37.41	36.71	36.75	36.52	-1.90%	486,946
Sep 5, 2024	37.57	37.62	37.34	37.46	37.23	0.54%	532,442
Sep 4, 2024	37.21	37.45	37.20	37.26	37.03	-0.35%	530,200
Sep 3, 2024	37.76	37.77	37.32	37.39	37.16	-1.53%	536,016
Aug 30, 2024	37.99	38.01	37.78	37.97	37.73	0.16%	394,100
Aug 29, 2024	37.96	38.07	37.86	37.91	37.67	0.29%	413,230
Aug 28, 2024	37.89	37.96	37.69	37.80	37.56	-0.66%	493,116
Aug 27, 2024	38.01	38.10	37.95	38.05	37.81	0.40%	395,942
Aug 26, 2024	37.96	38.04	37.87	37.90	37.66	-0.21%	424,000
Aug 23, 2024	37.54	37.99	37.51	37.98	37.74	1.85%	512,700
Aug 22, 2024	37.50	37.57	37.23	37.29	37.06	-0.43%	408,300
Aug 21, 2024	37.39	37.53	37.30	37.45	37.22	0.73%	434,100
Aug 20, 2024	37.28	37.31	37.14	37.18	36.95	-0.48%	478,915
Aug 19, 2024	37.17	37.47	37.15	37.36	37.13	1.16%	342,500
Aug 16, 2024	36.70	36.94	36.70	36.93	36.70	0.68%	396,400
Aug 15, 2024	36.59	36.76	36.55	36.68	36.45	1.24%	406,900
Aug 14, 2024	36.17	36.24	36.10	36.23	36.00	0.56%	405,600
Aug 13, 2024	35.76	36.06	35.69	36.03	35.81	1.26%	360,227
Aug 12, 2024	35.52	35.64	35.45	35.58	35.36	0.17%	435,300
Aug 9, 2024	35.33	35.53	35.25	35.52	35.30	0.42%	354,640
Aug 8, 2024	35.18	35.41	35.07	35.37	35.15	1.40%	377,623
Aug 7, 2024	35.32	35.40	34.85	34.88	34.66	0.63%	728,600
Aug 6, 2024	34.32	34.82	34.22	34.66	34.44	-0.03%	947,308
Aug 5, 2024	34.15	34.85	34.03	34.67	34.45	-2.45%	1,132,119
Aug 2, 2024	35.77	35.83	35.32	35.54	35.32	-1.90%	719,517
Aug 1, 2024	36.81	36.81	36.06	36.23	36.00	-2.76%	540,200
Jul 31, 2024	37.29	37.43	37.11	37.26	37.03	1.03%	2,958,600
Jul 30, 2024	36.85	36.92	36.74	36.88	36.65	0.24%	702,727
Jul 29, 2024	36.87	36.87	36.60	36.79	36.56	-0.43%	632,700
Jul 26, 2024	36.79	36.99	36.75	36.95	36.72	0.96%	594,416
Jul 25, 2024	36.43	36.84	36.30	36.60	36.37	-0.22%	538,000
Jul 24, 2024	36.94	37.01	36.67	36.68	36.45	-0.81%	558,000
Jul 23, 2024	37.05	37.21	36.95	36.98	36.75	-0.62%	367,600
Jul 22, 2024	37.19	37.23	37.03	37.21	36.98	0.87%	580,900
Jul 19, 2024	36.96	37.00	36.85	36.89	36.66	-0.65%	175,872
Jul 18, 2024	37.56	37.59	37.10	37.13	36.90	-0.77%	454,619
Jul 17, 2024	37.32	37.52	37.32	37.42	37.19	0.27%	508,700
Jul 16, 2024	37.00	37.32	36.94	37.32	37.09	0.62%	568,715
Jul 15, 2024	37.25	37.26	37.07	37.09	36.86	-0.62%	530,944
Jul 12, 2024	37.26	37.43	37.24	37.32	37.09	0.76%	410,935
Jul 11, 2024	37.00	37.14	36.95	37.04	36.81	0.57%	1,587,001
Jul 10, 2024	36.64	36.83	36.62	36.83	36.60	1.18%	609,103
Jul 9, 2024	36.42	36.50	36.31	36.40	36.17	-0.52%	632,500
Jul 8, 2024	36.78	36.82	36.55	36.59	36.36	-0.33%	856,800
Jul 5, 2024	36.84	36.92	36.53	36.71	36.48	0.36%	384,500
Jul 3, 2024	36.43	36.63	36.42	36.58	36.35	1.08%	440,632
Jul 2, 2024	36.04	36.19	35.95	36.19	35.96	0.25%	1,102,408
Jul 1, 2024	36.28	36.37	36.05	36.10	35.88	0.45%	580,439
Jun 28, 2024	35.87	35.99	35.80	35.94	35.72	0.42%	616,737
Jun 27, 2024	35.79	35.88	35.72	35.79	35.57	0.20%	507,000
Jun 26, 2024	35.68	35.76	35.58	35.72	35.50	-0.75%	712,412
Jun 25, 2024	36.02	36.03	35.86	35.99	35.77	0.03%	424,247
Jun 24, 2024	35.80	36.06	35.80	35.98	35.76	1.35%	702,513
Jun 21, 2024	35.49	35.56	35.37	35.50	35.28	-0.92%	540,428
Jun 20, 2024	35.70	35.87	35.67	35.83	35.61	0.25%	1,638,300
Jun 18, 2024	35.62	35.74	35.52	35.74	35.52	-1.38%	518,923
Jun 17, 2024	36.08	36.25	35.91	36.24	35.31	0.28%	422,400
Jun 14, 2024	36.12	36.17	35.91	36.14	35.21	-0.93%	672,532
Jun 13, 2024	36.81	36.81	36.34	36.48	35.55	-1.75%	577,215
Jun 12, 2024	37.44	37.44	37.07	37.13	36.18	0.84%	414,846
Jun 11, 2024	36.91	36.91	36.67	36.82	35.88	-1.45%	384,100