DFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.35	20.35	20.20	20.22	20.22	-0.64%	43,981
Nov 19, 2024	20.39	20.42	20.28	20.35	20.35	-0.20%	61,748
Nov 18, 2024	20.30	20.45	20.25	20.39	20.39	0.69%	87,591
Nov 15, 2024	20.40	20.43	20.17	20.25	20.25	-0.54%	41,555
Nov 14, 2024	20.43	20.54	20.31	20.36	20.36	-0.20%	47,187
Nov 13, 2024	20.62	20.65	20.32	20.40	20.40	-0.58%	76,484
Nov 12, 2024	20.76	20.84	20.48	20.52	20.52	-1.01%	81,518
Nov 11, 2024	20.90	20.93	20.64	20.73	20.73	-0.72%	49,963
Nov 8, 2024	20.75	20.90	20.75	20.88	20.88	0.92%	41,437
Nov 7, 2024	20.54	20.69	20.50	20.69	20.69	0.93%	70,760
Nov 6, 2024	20.51	20.55	20.42	20.50	20.50	-	57,228
Nov 5, 2024	20.41	20.50	20.36	20.50	20.50	0.69%	43,695
Nov 4, 2024	20.41	20.45	20.29	20.36	20.36	0.44%	89,392
Nov 1, 2024	20.44	20.44	20.25	20.27	20.27	-0.49%	48,166
Oct 31, 2024	20.37	20.41	20.27	20.37	20.37	0.30%	66,170
Oct 30, 2024	20.25	20.33	20.22	20.31	20.31	0.54%	57,322
Oct 29, 2024	20.31	20.35	20.15	20.20	20.20	-0.59%	43,109
Oct 28, 2024	20.40	20.48	20.26	20.32	20.32	-0.34%	89,999
Oct 25, 2024	20.53	20.60	20.34	20.39	20.39	-0.54%	93,177
Oct 24, 2024	20.60	20.68	20.45	20.50	20.50	-0.58%	64,073
Oct 23, 2024	20.80	20.83	20.59	20.62	20.51	-0.91%	59,442
Oct 22, 2024	20.82	20.89	20.71	20.81	20.70	-	80,435
Oct 21, 2024	21.04	21.09	20.76	20.81	20.70	-0.48%	110,200
Oct 18, 2024	21.07	21.13	20.91	20.91	20.80	-0.48%	74,333
Oct 17, 2024	21.17	21.23	21.00	21.01	20.90	-0.76%	104,371
Oct 16, 2024	21.22	21.29	21.13	21.17	21.06	0.24%	35,275
Oct 15, 2024	21.26	21.29	21.12	21.12	21.01	-0.66%	35,007
Oct 14, 2024	21.32	21.32	21.22	21.26	21.14	-	79,200
Oct 11, 2024	21.32	21.32	21.21	21.26	21.14	-	97,939
Oct 10, 2024	21.33	21.37	21.22	21.26	21.14	-0.19%	65,505
Oct 9, 2024	21.24	21.37	21.24	21.30	21.18	0.28%	75,673
Oct 8, 2024	21.30	21.44	21.13	21.24	21.12	0.09%	78,952
Oct 7, 2024	21.36	21.36	21.17	21.22	21.10	-0.61%	83,426
Oct 4, 2024	21.29	21.40	21.23	21.35	21.23	-0.37%	77,648
Oct 3, 2024	21.56	21.59	21.35	21.43	21.31	-0.37%	59,213
Oct 2, 2024	21.51	21.58	21.41	21.51	21.39	-0.32%	49,514
Oct 1, 2024	21.65	21.65	21.45	21.58	21.46	0.37%	80,804
Sep 30, 2024	21.57	21.65	21.48	21.50	21.38	-0.19%	90,506
Sep 27, 2024	21.53	21.54	21.38	21.54	21.42	0.80%	36,032
Sep 26, 2024	21.73	21.73	21.30	21.37	21.25	-0.88%	60,213
Sep 25, 2024	21.55	21.59	21.49	21.56	21.44	0.40%	40,121
Sep 24, 2024	21.52	21.54	21.41	21.48	21.36	-0.02%	41,355
Sep 23, 2024	21.39	21.50	21.37	21.48	21.36	0.37%	33,815
Sep 20, 2024	21.43	21.55	21.36	21.40	21.17	-0.14%	71,178
Sep 19, 2024	21.56	21.57	21.40	21.43	21.20	0.19%	57,821
Sep 18, 2024	21.27	21.45	21.27	21.39	21.16	0.52%	53,572
Sep 17, 2024	21.42	21.52	21.26	21.28	21.05	-0.33%	59,920
Sep 16, 2024	21.34	21.37	21.28	21.35	21.12	0.42%	91,508
Sep 13, 2024	20.99	21.31	20.99	21.26	21.03	1.29%	57,422
Sep 12, 2024	20.79	20.99	20.79	20.99	20.77	0.72%	46,788
Sep 11, 2024	20.79	20.84	20.75	20.84	20.62	-0.29%	31,640
Sep 10, 2024	20.76	20.90	20.69	20.90	20.68	0.67%	46,944
Sep 9, 2024	20.60	20.76	20.51	20.76	20.54	1.22%	40,101
Sep 6, 2024	20.47	20.61	20.47	20.51	20.29	-0.15%	108,723
Sep 5, 2024	20.44	20.54	20.44	20.54	20.32	0.34%	48,070
Sep 4, 2024	20.45	20.49	20.33	20.47	20.25	-0.10%	56,623
Sep 3, 2024	20.42	20.57	20.42	20.49	20.27	0.34%	90,588
Aug 30, 2024	20.38	20.47	20.32	20.42	20.20	0.44%	55,410
Aug 29, 2024	20.15	20.33	20.15	20.33	20.11	0.79%	73,778
Aug 28, 2024	20.13	20.19	20.05	20.17	19.96	0.45%	44,576
Aug 27, 2024	19.98	20.10	19.94	20.08	19.87	0.50%	44,951
Aug 26, 2024	19.96	20.00	19.91	19.98	19.77	-0.20%	96,473
Aug 23, 2024	19.97	20.09	19.92	20.02	19.81	0.15%	60,688
Aug 22, 2024	20.09	20.09	19.93	19.99	19.67	-0.35%	50,514
Aug 21, 2024	19.92	20.06	19.85	20.06	19.74	1.06%	82,334
Aug 20, 2024	19.88	19.92	19.77	19.85	19.53	0.05%	68,810
Aug 19, 2024	19.90	19.90	19.77	19.84	19.52	0.05%	92,765
Aug 16, 2024	19.61	19.83	19.61	19.83	19.51	0.81%	49,966
Aug 15, 2024	19.70	19.72	19.54	19.67	19.35	0.46%	72,618
Aug 14, 2024	19.65	19.72	19.57	19.58	19.26	-0.41%	54,315
Aug 13, 2024	19.60	19.71	19.58	19.66	19.34	0.67%	52,108
Aug 12, 2024	19.50	19.55	19.40	19.53	19.22	0.62%	37,994
Aug 9, 2024	19.60	19.60	19.40	19.41	19.10	-0.36%	48,644
Aug 8, 2024	19.59	19.59	19.45	19.48	19.17	0.31%	31,997
Aug 7, 2024	19.48	19.66	19.37	19.42	19.11	-0.10%	61,471
Aug 6, 2024	19.52	19.52	19.33	19.44	19.13	0.31%	95,332
Aug 5, 2024	19.50	19.50	19.27	19.38	19.07	-1.72%	96,037
Aug 2, 2024	19.84	19.88	19.50	19.72	19.40	-0.45%	102,946
Aug 1, 2024	20.00	20.00	19.61	19.81	19.49	-0.30%	88,523
Jul 31, 2024	19.80	19.89	19.71	19.87	19.55	0.91%	74,792
Jul 30, 2024	19.68	19.75	19.62	19.69	19.37	0.46%	58,178
Jul 29, 2024	19.65	19.65	19.56	19.60	19.28	0.20%	49,379
Jul 26, 2024	19.65	19.65	19.55	19.56	19.25	0.26%	35,494
Jul 25, 2024	19.59	19.65	19.50	19.51	19.20	-0.31%	49,554
Jul 24, 2024	19.60	19.79	19.50	19.57	19.25	-0.46%	77,858
Jul 23, 2024	19.58	19.66	19.56	19.66	19.23	0.41%	40,225
Jul 22, 2024	19.53	19.66	19.53	19.58	19.16	0.62%	35,607
Jul 19, 2024	19.55	19.58	19.41	19.46	19.04	-0.46%	36,128
Jul 18, 2024	19.58	19.67	19.53	19.55	19.13	-0.20%	55,930
Jul 17, 2024	19.53	19.66	19.53	19.59	19.17	-0.10%	29,453
Jul 16, 2024	19.50	19.64	19.50	19.61	19.19	0.56%	38,461
Jul 15, 2024	19.60	19.66	19.45	19.50	19.08	-0.31%	52,173
Jul 12, 2024	19.74	19.75	19.56	19.56	19.14	-0.36%	74,245
Jul 11, 2024	19.56	19.70	19.55	19.63	19.21	0.80%	54,476
Jul 10, 2024	19.38	19.51	19.37	19.48	19.05	0.54%	39,961
Jul 9, 2024	19.36	19.38	19.28	19.37	18.95	0.36%	65,528
Jul 8, 2024	19.28	19.38	19.20	19.30	18.88	0.05%	62,595
Jul 5, 2024	19.33	19.38	19.27	19.29	18.87	0.16%	45,468
Jul 3, 2024	19.15	19.27	19.14	19.26	18.84	0.57%	33,378
Jul 2, 2024	19.00	19.15	19.00	19.15	18.74	0.90%	40,664