DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.59	39.75	39.54	39.69	39.69	-0.26%	4,233
Nov 19, 2024	39.75	39.88	39.63	39.79	39.79	-0.23%	3,189
Nov 18, 2024	40.06	40.27	39.88	39.88	39.88	-0.39%	17,345
Nov 15, 2024	39.83	40.18	39.83	40.04	40.04	0.43%	41,375
Nov 14, 2024	40.05	40.10	39.79	39.87	39.87	-0.03%	8,060
Nov 13, 2024	40.05	40.28	39.77	39.88	39.88	-0.20%	21,196
Nov 12, 2024	40.10	40.20	39.83	39.96	39.96	-0.63%	11,534
Nov 11, 2024	40.01	40.44	39.51	40.21	40.21	1.27%	14,422
Nov 8, 2024	39.69	39.83	39.55	39.71	39.71	-0.04%	5,123
Nov 7, 2024	40.32	40.32	39.64	39.72	39.72	-1.80%	10,052
Nov 6, 2024	39.65	40.47	39.49	40.45	40.45	6.89%	24,116
Nov 5, 2024	37.63	37.84	37.63	37.84	37.84	1.16%	6,563
Nov 4, 2024	37.73	37.73	37.41	37.41	37.41	-0.84%	5,040
Nov 1, 2024	38.09	38.09	37.69	37.73	37.73	-0.10%	6,517
Oct 31, 2024	37.88	38.00	37.76	37.76	37.76	-0.93%	1,882
Oct 30, 2024	38.41	38.41	38.04	38.12	38.12	-0.06%	4,877
Oct 29, 2024	38.04	38.15	37.97	38.14	38.14	-0.08%	6,026
Oct 28, 2024	37.95	38.20	37.95	38.17	38.17	1.40%	3,261
Oct 25, 2024	38.47	38.47	37.64	37.64	37.64	-0.75%	1,785
Oct 24, 2024	37.98	37.98	37.69	37.93	37.93	0.11%	3,231
Oct 23, 2024	37.83	37.93	37.67	37.89	37.89	-0.17%	12,176
Oct 22, 2024	37.88	38.01	37.78	37.96	37.96	0.36%	5,433
Oct 21, 2024	38.40	38.40	37.82	37.82	37.82	-1.58%	3,604
Oct 18, 2024	38.57	38.57	38.26	38.43	38.43	-0.19%	2,386
Oct 17, 2024	38.54	38.64	38.47	38.50	38.50	0.62%	13,292
Oct 16, 2024	38.14	38.36	38.14	38.26	38.26	1.05%	13,473
Oct 15, 2024	38.02	38.27	37.87	37.87	37.87	-0.06%	6,955
Oct 14, 2024	37.75	37.90	37.74	37.89	37.89	0.77%	4,150
Oct 11, 2024	37.23	37.73	37.23	37.60	37.60	1.91%	10,810
Oct 10, 2024	36.93	37.00	36.75	36.89	36.89	-0.12%	3,692
Oct 9, 2024	36.67	37.00	36.65	36.94	36.94	0.95%	4,390
Oct 8, 2024	36.65	36.73	36.54	36.59	36.59	-0.08%	6,425
Oct 7, 2024	37.06	37.06	36.56	36.63	36.63	-1.15%	4,578
Oct 4, 2024	36.60	37.05	36.60	37.05	37.05	2.04%	7,790
Oct 3, 2024	36.42	36.42	36.20	36.31	36.31	-0.66%	6,428
Oct 2, 2024	36.53	36.74	36.50	36.55	36.55	-0.15%	7,430
Oct 1, 2024	36.69	36.82	36.55	36.61	36.61	-1.02%	6,399
Sep 30, 2024	36.72	36.99	36.70	36.99	36.99	0.29%	5,349
Sep 27, 2024	36.95	37.07	36.76	36.88	36.88	0.27%	20,717
Sep 26, 2024	36.51	36.81	36.51	36.78	36.78	1.27%	7,956
Sep 25, 2024	36.51	36.51	36.32	36.32	36.32	-0.94%	2,694
Sep 24, 2024	36.91	36.91	36.48	36.66	36.66	-0.25%	4,961
Sep 23, 2024	36.85	36.90	36.69	36.75	36.75	0.01%	16,735
Sep 20, 2024	36.94	36.94	36.66	36.75	36.75	-0.64%	6,100
Sep 19, 2024	36.86	37.06	36.79	36.99	36.99	1.70%	19,372
Sep 18, 2024	36.43	36.80	36.24	36.37	36.37	0.04%	5,630
Sep 17, 2024	36.25	36.57	36.21	36.35	36.35	0.68%	4,573
Sep 16, 2024	35.93	36.11	35.91	36.11	36.11	1.26%	9,599
Sep 13, 2024	35.78	35.85	35.60	35.65	35.65	0.86%	7,554
Sep 12, 2024	35.51	35.51	35.22	35.35	35.35	0.02%	9,600
Sep 11, 2024	35.42	35.42	34.73	35.34	35.34	-0.52%	4,377
Sep 10, 2024	36.16	36.16	35.07	35.53	35.53	-1.34%	14,438
Sep 9, 2024	35.85	36.14	35.85	36.01	36.01	1.28%	18,197
Sep 6, 2024	36.25	36.42	35.55	35.55	35.55	-2.04%	3,536
Sep 5, 2024	36.77	36.77	36.17	36.30	36.30	-0.74%	4,978
Sep 4, 2024	36.67	36.81	36.48	36.57	36.57	0.10%	8,152
Sep 3, 2024	36.64	36.87	36.48	36.53	36.53	-0.96%	5,378
Aug 30, 2024	36.62	36.89	36.62	36.89	36.89	0.86%	10,446
Aug 29, 2024	36.56	36.68	36.54	36.57	36.57	0.58%	5,513
Aug 28, 2024	36.37	36.45	36.27	36.36	36.36	0.30%	3,974
Aug 27, 2024	36.22	36.34	36.20	36.25	36.25	-0.06%	3,791
Aug 26, 2024	36.23	36.41	36.23	36.27	36.27	0.22%	49,730
Aug 23, 2024	35.79	36.31	35.69	36.20	36.20	1.93%	5,054
Aug 22, 2024	35.40	35.56	35.34	35.51	35.51	0.32%	5,266
Aug 21, 2024	35.50	35.50	35.21	35.40	35.40	-0.05%	2,988
Aug 20, 2024	35.49	35.59	35.42	35.42	35.42	-0.43%	2,283
Aug 19, 2024	35.31	35.62	35.31	35.57	35.57	0.85%	6,121
Aug 16, 2024	34.91	35.31	34.91	35.27	35.27	1.07%	11,185
Aug 15, 2024	34.99	35.17	34.76	34.90	34.90	0.71%	6,916
Aug 14, 2024	34.33	34.67	34.29	34.65	34.65	1.15%	1,549
Aug 13, 2024	33.95	35.27	33.90	34.26	34.26	0.93%	3,232
Aug 12, 2024	34.20	34.20	33.80	33.94	33.94	-0.33%	34,112
Aug 9, 2024	33.95	34.09	33.95	34.06	34.06	0.35%	847
Aug 8, 2024	33.61	34.01	33.61	33.94	33.94	1.61%	5,277
Aug 7, 2024	33.92	34.15	33.40	33.40	33.40	-0.32%	2,501
Aug 6, 2024	33.55	33.97	33.51	33.51	33.51	0.85%	2,074
Aug 5, 2024	32.77	33.39	32.77	33.23	33.23	-2.25%	3,736
Aug 2, 2024	34.33	34.33	33.90	33.99	33.99	-2.17%	2,561
Aug 1, 2024	35.77	35.77	34.58	34.75	34.75	-2.78%	2,646
Jul 31, 2024	35.92	35.92	35.74	35.74	35.74	-0.45%	1,380
Jul 30, 2024	35.58	35.93	35.58	35.90	35.90	1.41%	5,852
Jul 29, 2024	35.53	35.53	35.35	35.40	35.40	-0.41%	2,135
Jul 26, 2024	35.50	35.61	35.48	35.55	35.55	1.18%	2,311
Jul 25, 2024	34.85	35.42	34.85	35.13	35.13	0.41%	9,729
Jul 24, 2024	35.24	35.41	34.99	34.99	34.99	-0.74%	16,892
Jul 23, 2024	35.30	35.31	35.23	35.25	35.25	0.37%	1,512
Jul 22, 2024	34.99	35.13	34.72	35.12	35.12	0.37%	5,263
Jul 19, 2024	35.02	35.11	34.86	34.99	34.99	-0.37%	3,138
Jul 18, 2024	35.40	35.67	34.11	35.12	35.12	-1.16%	8,867
Jul 17, 2024	35.07	35.57	35.03	35.53	35.53	0.67%	4,382
Jul 16, 2024	34.80	35.31	34.74	35.29	35.29	1.63%	3,484
Jul 15, 2024	34.42	34.78	34.42	34.73	34.73	1.34%	3,834
Jul 12, 2024	34.06	34.32	34.05	34.27	34.27	0.08%	12,575
Jul 11, 2024	33.97	34.24	33.97	34.24	34.24	1.48%	3,783
Jul 10, 2024	33.56	33.74	33.54	33.74	33.74	0.84%	2,148
Jul 9, 2024	33.19	33.63	33.19	33.46	33.46	0.65%	8,550
Jul 8, 2024	33.33	33.52	33.18	33.25	33.25	-0.23%	3,888
Jul 5, 2024	33.60	33.60	33.23	33.32	33.32	-0.82%	2,741
Jul 3, 2024	33.55	33.60	33.55	33.60	33.60	-0.19%	911
Jul 2, 2024	33.27	33.66	33.27	33.66	33.66	0.92%	1,436