DFIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.01	42.02	42.00	42.01	-	0.01%	5,891
Dec 4, 2025	42.02	42.02	41.98	42.00	42.00	-0.17%	39,772
Dec 3, 2025	42.01	42.07	42.00	42.07	42.07	0.21%	73,314
Dec 2, 2025	41.95	41.99	41.94	41.98	41.98	0.04%	84,233
Dec 1, 2025	42.00	42.02	41.96	41.97	41.97	-0.43%	65,633
Nov 28, 2025	42.20	42.20	42.14	42.15	42.15	-0.18%	21,936
Nov 26, 2025	42.12	42.22	42.09	42.22	42.22	0.19%	132,563
Nov 25, 2025	42.05	42.16	42.04	42.14	42.14	0.21%	125,952
Nov 24, 2025	42.07	42.08	42.03	42.05	42.05	0.01%	67,551
Nov 21, 2025	42.03	42.05	42.00	42.05	42.05	0.25%	97,717
Nov 20, 2025	41.97	42.01	41.92	41.94	41.94	0.04%	133,490
Nov 19, 2025	41.97	41.98	41.90	41.93	41.93	-0.08%	62,499
Nov 18, 2025	41.99	42.00	41.92	41.96	41.96	-0.37%	57,148
Nov 17, 2025	42.13	42.14	42.10	42.12	41.94	-0.01%	47,122
Nov 14, 2025	42.21	42.21	42.08	42.12	41.94	-0.09%	61,013
Nov 13, 2025	42.18	42.22	42.16	42.16	41.98	-0.17%	116,365
Nov 12, 2025	42.25	42.30	42.22	42.23	42.05	-0.24%	127,600
Nov 11, 2025	42.25	42.33	42.24	42.33	42.15	0.40%	43,371
Nov 10, 2025	42.14	42.16	42.12	42.16	41.98	0.05%	47,205
Nov 7, 2025	42.06	42.18	42.06	42.14	41.96	0.02%	114,674
Nov 6, 2025	42.13	42.17	42.11	42.13	41.95	0.29%	228,762
Nov 5, 2025	42.10	42.12	42.01	42.01	41.83	-0.43%	71,160
Nov 4, 2025	42.16	42.22	42.15	42.19	42.01	0.14%	71,298
Nov 3, 2025	42.14	42.19	42.11	42.13	41.95	-0.14%	41,572
Oct 31, 2025	42.15	42.21	42.12	42.19	42.01	0.18%	81,204
Oct 30, 2025	42.08	42.17	42.08	42.12	41.94	-0.15%	80,438
Oct 29, 2025	42.39	42.43	42.16	42.18	42.00	-0.54%	90,067
Oct 28, 2025	42.36	42.42	42.35	42.41	42.23	0.07%	54,714
Oct 27, 2025	42.38	42.40	42.34	42.38	42.20	-0.07%	101,195
Oct 24, 2025	42.39	42.42	42.34	42.41	42.23	-0.04%	49,209
Oct 23, 2025	42.49	42.50	42.42	42.43	42.25	-0.22%	104,419
Oct 22, 2025	42.48	42.52	42.44	42.52	42.34	0.15%	55,447
Oct 21, 2025	42.43	42.48	42.42	42.46	42.28	-0.04%	69,061
Oct 20, 2025	42.48	42.49	42.45	42.47	42.15	-	69,909
Oct 17, 2025	42.55	42.55	42.43	42.47	42.15	-0.18%	183,084
Oct 16, 2025	42.38	42.56	42.38	42.55	42.22	0.25%	66,891
Oct 15, 2025	42.51	42.53	42.38	42.44	42.12	-0.08%	43,324
Oct 14, 2025	42.45	42.50	42.41	42.48	42.15	-0.01%	50,142
Oct 13, 2025	42.39	42.48	42.36	42.48	42.16	0.18%	49,956
Oct 10, 2025	42.33	42.44	42.33	42.41	42.08	0.35%	40,570
Oct 9, 2025	42.29	42.33	42.24	42.26	41.94	-0.08%	53,493
Oct 8, 2025	42.35	42.35	42.27	42.29	41.97	0.02%	46,161
Oct 7, 2025	42.20	42.30	42.18	42.28	41.96	0.26%	36,219
Oct 6, 2025	42.16	42.23	42.15	42.17	41.85	-0.12%	98,712
Oct 3, 2025	42.31	42.31	42.22	42.22	41.90	-0.17%	68,345
Oct 2, 2025	42.31	42.33	42.26	42.29	41.97	-0.02%	40,587
Oct 1, 2025	42.31	42.36	42.26	42.30	41.98	0.17%	63,628
Sep 30, 2025	42.25	42.29	42.21	42.23	41.91	-	106,170
Sep 29, 2025	42.22	42.25	42.20	42.23	41.91	0.09%	72,257
Sep 26, 2025	42.19	42.25	42.15	42.19	41.87	-0.01%	44,570
Sep 25, 2025	42.21	42.21	42.13	42.20	41.88	-0.18%	47,008
Sep 24, 2025	42.33	42.33	42.25	42.27	41.95	-0.14%	39,102
Sep 23, 2025	42.29	42.34	42.25	42.33	42.01	-0.14%	47,146
Sep 22, 2025	42.44	42.46	42.37	42.39	41.91	-0.24%	35,849
Sep 19, 2025	42.52	42.53	42.45	42.49	42.00	-0.09%	29,308
Sep 18, 2025	42.54	42.59	42.48	42.53	42.04	-0.21%	129,387
Sep 17, 2025	42.67	42.77	42.57	42.62	42.13	-0.09%	60,081
Sep 16, 2025	42.67	42.69	42.64	42.66	42.17	0.07%	46,192
Sep 15, 2025	42.62	42.66	42.61	42.63	42.14	0.09%	31,018
Sep 12, 2025	42.61	42.61	42.56	42.59	42.10	-0.13%	35,983
Sep 11, 2025	42.65	42.71	42.63	42.65	42.16	0.07%	32,191
Sep 10, 2025	42.58	42.70	42.57	42.62	42.13	0.16%	43,617
Sep 9, 2025	42.64	42.64	42.54	42.55	42.06	-0.21%	47,361
Sep 8, 2025	42.62	42.64	42.56	42.64	42.15	0.19%	62,200
Sep 5, 2025	42.54	42.58	42.53	42.56	42.07	0.41%	138,117
Sep 4, 2025	42.34	42.41	42.32	42.38	41.90	0.14%	48,250
Sep 3, 2025	42.21	42.38	42.21	42.32	41.84	0.21%	62,343
Sep 2, 2025	42.21	42.25	42.20	42.23	41.75	-0.21%	71,699
Aug 29, 2025	42.34	42.38	42.32	42.32	41.84	-0.07%	30,570
Aug 28, 2025	42.34	42.38	42.33	42.35	41.87	0.05%	66,946
Aug 27, 2025	42.19	42.37	42.19	42.33	41.85	0.26%	72,876
Aug 26, 2025	42.13	42.22	42.11	42.22	41.74	0.27%	34,098
Aug 25, 2025	42.09	42.13	42.07	42.11	41.63	-0.13%	41,834
Aug 22, 2025	41.90	42.17	41.90	42.17	41.68	0.76%	37,907
Aug 21, 2025	41.88	41.88	41.77	41.85	41.37	-0.04%	55,155
Aug 20, 2025	41.82	41.88	41.81	41.86	41.38	0.16%	78,710
Aug 19, 2025	41.81	41.83	41.79	41.80	41.32	-0.31%	145,909
Aug 18, 2025	41.96	41.97	41.86	41.93	41.29	-0.07%	85,822
Aug 15, 2025	42.03	42.05	41.94	41.96	41.31	-0.20%	56,975
Aug 14, 2025	42.05	42.12	42.03	42.04	41.40	-0.26%	116,695
Aug 13, 2025	42.13	42.20	42.13	42.15	41.51	0.31%	98,057
Aug 12, 2025	41.99	42.04	41.95	42.02	41.38	-0.17%	58,098
Aug 11, 2025	42.08	42.14	42.08	42.09	41.45	-	41,034
Aug 8, 2025	42.04	42.11	42.00	42.09	41.45	0.02%	40,515
Aug 7, 2025	42.05	42.11	42.02	42.08	41.44	0.06%	71,908
Aug 6, 2025	42.06	42.12	42.00	42.06	41.41	-0.10%	82,896
Aug 5, 2025	42.10	42.14	42.08	42.10	41.45	-0.11%	492,824
Aug 4, 2025	42.04	42.17	42.03	42.14	41.50	0.29%	34,535
Aug 1, 2025	41.95	42.02	41.90	42.02	41.38	0.70%	111,752
Jul 31, 2025	41.81	41.86	41.71	41.73	41.09	-0.16%	59,151
Jul 30, 2025	41.84	41.92	41.76	41.79	41.15	-0.33%	56,823
Jul 29, 2025	41.76	41.93	41.76	41.93	41.29	0.50%	75,623
Jul 28, 2025	41.69	41.74	41.69	41.72	41.08	-0.11%	27,680
Jul 25, 2025	41.75	41.78	41.70	41.77	41.13	0.07%	44,210
Jul 24, 2025	41.67	41.74	41.63	41.74	41.10	0.13%	80,433
Jul 23, 2025	41.75	41.77	41.66	41.68	41.04	-0.47%	91,780
Jul 22, 2025	41.82	41.91	41.82	41.88	41.23	-0.31%	73,624
Jul 21, 2025	41.96	42.06	41.96	42.01	41.20	0.31%	37,378
Jul 18, 2025	41.91	41.93	41.85	41.88	41.07	0.08%	50,970
Jul 17, 2025	41.79	41.84	41.79	41.84	41.03	0.14%	83,395