DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.61	35.19	34.61	34.95	34.95	0.26%	2,863,362
Dec 19, 2024	35.12	35.12	34.82	34.86	34.86	-0.06%	5,543,500
Dec 18, 2024	35.74	35.80	34.85	34.88	34.88	-2.32%	955,038
Dec 17, 2024	35.74	35.81	35.65	35.71	35.71	-1.60%	1,054,924
Dec 16, 2024	36.38	36.42	36.25	36.29	35.94	-0.77%	1,392,824
Dec 13, 2024	36.69	36.69	36.47	36.57	36.22	-0.14%	535,200
Dec 12, 2024	36.76	36.88	36.59	36.62	36.27	-0.81%	603,633
Dec 11, 2024	36.94	36.94	36.77	36.92	36.57	0.35%	563,500
Dec 10, 2024	36.97	36.97	36.77	36.79	36.44	-0.46%	541,800
Dec 9, 2024	37.19	37.29	36.96	36.96	36.60	0.14%	666,500
Dec 6, 2024	37.12	37.14	36.82	36.91	36.56	-0.27%	812,200
Dec 5, 2024	36.92	37.09	36.92	37.01	36.65	1.01%	555,700
Dec 4, 2024	36.81	36.84	36.60	36.64	36.29	-0.54%	651,348
Dec 3, 2024	36.88	36.93	36.72	36.84	36.49	0.46%	627,935
Dec 2, 2024	36.70	36.72	36.41	36.67	36.32	-0.16%	752,700
Nov 29, 2024	36.47	36.74	36.46	36.73	36.38	1.30%	231,439
Nov 27, 2024	36.19	36.38	36.19	36.26	35.91	0.30%	543,615
Nov 26, 2024	36.35	36.35	36.03	36.15	35.80	-0.93%	681,000
Nov 25, 2024	36.60	36.66	36.41	36.49	36.14	0.08%	670,145
Nov 22, 2024	36.31	36.52	36.29	36.46	36.11	0.05%	470,740
Nov 21, 2024	36.36	36.48	36.24	36.44	36.09	0.16%	778,809
Nov 20, 2024	36.34	36.38	36.16	36.38	36.03	-0.19%	675,800
Nov 19, 2024	36.25	36.51	36.19	36.45	36.10	-0.33%	630,604
Nov 18, 2024	36.29	36.62	36.29	36.57	36.22	0.85%	513,205
Nov 15, 2024	36.24	36.31	36.15	36.26	35.91	0.30%	712,234
Nov 14, 2024	36.25	36.35	36.10	36.15	35.80	0.33%	557,900
Nov 13, 2024	36.09	36.10	35.81	36.03	35.68	-0.39%	568,938
Nov 12, 2024	36.43	36.43	35.94	36.17	35.82	-1.61%	623,600
Nov 11, 2024	36.79	36.88	36.73	36.76	36.41	-	462,701
Nov 8, 2024	36.90	36.90	36.56	36.76	36.41	-1.66%	482,000
Nov 7, 2024	37.34	37.45	37.22	37.38	37.02	1.41%	707,327
Nov 6, 2024	36.67	36.89	36.45	36.86	36.51	-1.13%	641,100
Nov 5, 2024	37.03	37.29	36.98	37.28	36.92	1.08%	349,218
Nov 4, 2024	37.00	37.16	36.85	36.88	36.53	0.46%	392,300
Nov 1, 2024	36.87	36.94	36.71	36.71	36.36	0.36%	497,709
Oct 31, 2024	36.64	36.65	36.31	36.58	36.23	-0.25%	719,535
Oct 30, 2024	36.63	36.87	36.60	36.67	36.32	-0.38%	497,500
Oct 29, 2024	36.91	36.96	36.73	36.81	36.46	-0.57%	388,327
Oct 28, 2024	36.83	37.06	36.78	37.02	36.66	0.65%	349,400
Oct 25, 2024	37.04	37.06	36.74	36.78	36.43	-0.35%	688,200
Oct 24, 2024	36.98	37.07	36.73	36.91	36.56	0.33%	499,131
Oct 23, 2024	36.81	36.87	36.60	36.79	36.44	-0.84%	524,130
Oct 22, 2024	37.00	37.16	37.00	37.10	36.74	-0.22%	358,845
Oct 21, 2024	37.46	37.49	37.17	37.18	36.82	-1.14%	492,848
Oct 18, 2024	37.60	37.62	37.44	37.61	37.25	0.53%	318,800
Oct 17, 2024	37.49	37.50	37.35	37.41	37.05	0.05%	309,132
Oct 16, 2024	37.35	37.45	37.30	37.39	37.03	0.54%	400,700
Oct 15, 2024	37.39	37.40	37.16	37.19	36.83	-1.27%	320,039
Oct 14, 2024	37.58	37.72	37.46	37.67	37.31	-0.13%	387,200
Oct 11, 2024	37.52	37.76	37.52	37.72	37.36	0.21%	359,000
Oct 10, 2024	37.55	37.65	37.39	37.64	37.28	0.24%	461,638
Oct 9, 2024	37.35	37.58	37.25	37.55	37.19	-0.16%	331,600
Oct 8, 2024	37.72	37.72	37.48	37.61	37.25	-0.66%	497,802
Oct 7, 2024	37.93	37.98	37.72	37.86	37.50	-0.29%	330,500
Oct 4, 2024	37.80	37.98	37.72	37.97	37.61	1.12%	595,300
Oct 3, 2024	37.56	37.61	37.40	37.55	37.19	-0.82%	380,721
Oct 2, 2024	37.87	37.93	37.76	37.86	37.50	-0.03%	458,812
Oct 1, 2024	38.01	38.01	37.69	37.87	37.51	-0.55%	513,900
Sep 30, 2024	38.20	38.20	37.88	38.08	37.71	-0.37%	564,400
Sep 27, 2024	38.31	38.52	38.17	38.22	37.85	-0.42%	498,100
Sep 26, 2024	38.23	38.47	38.21	38.38	38.01	1.51%	1,007,035
Sep 25, 2024	38.14	38.15	37.78	37.81	37.45	-0.87%	384,600
Sep 24, 2024	38.07	38.16	38.02	38.14	37.77	0.55%	479,100
Sep 23, 2024	37.89	38.01	37.82	37.93	37.57	0.34%	418,426
Sep 20, 2024	37.86	37.92	37.62	37.80	37.44	-0.66%	456,400
Sep 19, 2024	37.99	38.14	37.76	38.05	37.68	1.68%	739,718
Sep 18, 2024	37.56	37.88	37.35	37.42	37.06	-	530,507
Sep 17, 2024	37.50	37.60	37.30	37.42	37.06	-0.95%	443,100
Sep 16, 2024	37.58	37.78	37.50	37.78	37.18	0.91%	478,621
Sep 13, 2024	37.36	37.58	37.35	37.44	36.85	0.54%	397,100
Sep 12, 2024	36.92	37.24	36.81	37.24	36.65	0.95%	1,347,404
Sep 11, 2024	36.77	36.90	36.33	36.89	36.31	0.38%	329,000
Sep 10, 2024	36.95	36.95	36.48	36.75	36.17	-1.02%	535,800
Sep 9, 2024	37.04	37.25	37.01	37.13	36.54	1.03%	398,001
Sep 6, 2024	37.30	37.41	36.71	36.75	36.17	-1.90%	486,946
Sep 5, 2024	37.57	37.62	37.34	37.46	36.87	0.54%	532,442
Sep 4, 2024	37.21	37.45	37.20	37.26	36.67	-0.35%	530,200
Sep 3, 2024	37.76	37.77	37.32	37.39	36.80	-1.53%	536,016
Aug 30, 2024	37.99	38.01	37.78	37.97	37.37	0.16%	394,100
Aug 29, 2024	37.96	38.07	37.86	37.91	37.31	0.29%	413,230
Aug 28, 2024	37.89	37.96	37.69	37.80	37.20	-0.66%	493,116
Aug 27, 2024	38.01	38.10	37.95	38.05	37.45	0.40%	395,942
Aug 26, 2024	37.96	38.04	37.87	37.90	37.30	-0.21%	424,000
Aug 23, 2024	37.54	37.99	37.51	37.98	37.38	1.85%	512,700
Aug 22, 2024	37.50	37.57	37.23	37.29	36.70	-0.43%	408,300
Aug 21, 2024	37.39	37.53	37.30	37.45	36.86	0.73%	434,100
Aug 20, 2024	37.28	37.31	37.14	37.18	36.59	-0.48%	478,915
Aug 19, 2024	37.17	37.47	37.15	37.36	36.77	1.16%	342,500
Aug 16, 2024	36.70	36.94	36.70	36.93	36.35	0.68%	396,400
Aug 15, 2024	36.59	36.76	36.55	36.68	36.10	1.24%	406,900
Aug 14, 2024	36.17	36.24	36.10	36.23	35.66	0.56%	405,600
Aug 13, 2024	35.76	36.06	35.69	36.03	35.46	1.26%	360,227
Aug 12, 2024	35.52	35.64	35.45	35.58	35.02	0.17%	435,300
Aug 9, 2024	35.33	35.53	35.25	35.52	34.96	0.42%	354,640
Aug 8, 2024	35.18	35.41	35.07	35.37	34.81	1.40%	377,623
Aug 7, 2024	35.32	35.40	34.85	34.88	34.33	0.63%	728,600
Aug 6, 2024	34.32	34.82	34.22	34.66	34.11	-0.03%	947,308
Aug 5, 2024	34.15	34.85	34.03	34.67	34.12	-2.45%	1,132,119
Aug 2, 2024	35.77	35.83	35.32	35.54	34.98	-1.90%	719,517
Aug 1, 2024	36.81	36.81	36.06	36.23	35.66	-2.76%	540,200