Donnelley Financial Solutions Inc NYSE:DFIN Historical Prices

Below are the 1866 trading days of historical prices for DFIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1866	NYSE	DFIN	Mon, Mar 4, 2024	64.87	66.00	64.87	65.53
1865	NYSE	DFIN	Fri, Mar 1, 2024	64.72	65.11	63.87	64.58
1864	NYSE	DFIN	Thu, Feb 29, 2024	64.29	65.01	63.21	64.56
1863	NYSE	DFIN	Wed, Feb 28, 2024	62.98	63.81	62.55	63.37
1862	NYSE	DFIN	Tue, Feb 27, 2024	64.15	64.40	63.32	63.57
1861	NYSE	DFIN	Mon, Feb 26, 2024	63.37	65.07	63.37	64.30
1860	NYSE	DFIN	Fri, Feb 23, 2024	65.56	65.71	63.66	63.80
1859	NYSE	DFIN	Thu, Feb 22, 2024	63.57	65.52	63.24	65.40
1858	NYSE	DFIN	Wed, Feb 21, 2024	61.67	63.72	61.67	63.36
1857	NYSE	DFIN	Tue, Feb 20, 2024	60.60	62.31	57.47	62.26
1856	NYSE	DFIN	Fri, Feb 16, 2024	63.02	63.15	61.39	61.40
1855	NYSE	DFIN	Thu, Feb 15, 2024	63.94	64.53	62.83	63.44
1854	NYSE	DFIN	Wed, Feb 14, 2024	62.82	64.29	62.67	63.82
1853	NYSE	DFIN	Tue, Feb 13, 2024	62.84	63.37	61.71	61.99
1852	NYSE	DFIN	Mon, Feb 12, 2024	64.75	65.58	64.23	64.49
1851	NYSE	DFIN	Fri, Feb 9, 2024	64.22	65.15	64.02	64.82
1850	NYSE	DFIN	Thu, Feb 8, 2024	62.23	64.39	61.82	64.29
1849	NYSE	DFIN	Wed, Feb 7, 2024	62.19	63.00	61.70	62.24
1848	NYSE	DFIN	Tue, Feb 6, 2024	62.00	62.36	61.57	61.97
1847	NYSE	DFIN	Mon, Feb 5, 2024	63.05	63.06	61.74	62.11
1846	NYSE	DFIN	Fri, Feb 2, 2024	62.89	64.79	62.78	63.55
1845	NYSE	DFIN	Thu, Feb 1, 2024	62.47	63.53	62.08	63.45
1844	NYSE	DFIN	Wed, Jan 31, 2024	63.16	63.87	62.03	62.12
1843	NYSE	DFIN	Tue, Jan 30, 2024	63.40	63.61	62.75	63.29
1842	NYSE	DFIN	Mon, Jan 29, 2024	62.74	63.58	61.89	63.40
1841	NYSE	DFIN	Fri, Jan 26, 2024	63.61	63.74	62.76	62.91
1840	NYSE	DFIN	Thu, Jan 25, 2024	64.65	64.65	62.78	63.32
1839	NYSE	DFIN	Wed, Jan 24, 2024	63.81	64.70	63.50	63.99
1838	NYSE	DFIN	Tue, Jan 23, 2024	63.32	63.98	62.91	63.31
1837	NYSE	DFIN	Mon, Jan 22, 2024	62.31	63.21	62.31	63.12
1836	NYSE	DFIN	Fri, Jan 19, 2024	61.81	62.15	60.74	61.75
1835	NYSE	DFIN	Thu, Jan 18, 2024	61.30	61.57	60.57	61.42
1834	NYSE	DFIN	Wed, Jan 17, 2024	59.82	60.89	59.82	60.88
1833	NYSE	DFIN	Tue, Jan 16, 2024	59.84	60.73	59.75	60.55
1832	NYSE	DFIN	Fri, Jan 12, 2024	60.97	61.15	59.95	60.00
1831	NYSE	DFIN	Thu, Jan 11, 2024	60.46	60.75	59.65	60.60
1830	NYSE	DFIN	Wed, Jan 10, 2024	60.00	60.56	59.86	60.24
1829	NYSE	DFIN	Tue, Jan 9, 2024	59.80	60.23	59.57	60.07
1828	NYSE	DFIN	Mon, Jan 8, 2024	59.51	60.61	59.13	60.54
1827	NYSE	DFIN	Fri, Jan 5, 2024	59.39	59.99	58.88	59.31
1826	NYSE	DFIN	Thu, Jan 4, 2024	60.11	60.41	59.78	59.78
1825	NYSE	DFIN	Wed, Jan 3, 2024	60.93	61.72	59.87	60.11
1824	NYSE	DFIN	Tue, Jan 2, 2024	61.87	62.03	61.06	61.27
1823	NYSE	DFIN	Fri, Dec 29, 2023	63.19	63.85	62.36	62.37
1822	NYSE	DFIN	Thu, Dec 28, 2023	63.16	63.55	63.05	63.19
1821	NYSE	DFIN	Wed, Dec 27, 2023	63.32	63.73	63.17	63.51
1820	NYSE	DFIN	Tue, Dec 26, 2023	63.45	63.84	63.15	63.41
1819	NYSE	DFIN	Fri, Dec 22, 2023	62.99	63.78	62.88	63.43
1818	NYSE	DFIN	Thu, Dec 21, 2023	61.50	62.68	61.10	62.67
1817	NYSE	DFIN	Wed, Dec 20, 2023	61.68	62.69	61.10	61.14
1816	NYSE	DFIN	Tue, Dec 19, 2023	61.34	61.97	61.33	61.74
1815	NYSE	DFIN	Mon, Dec 18, 2023	61.48	61.85	61.01	61.22
1814	NYSE	DFIN	Fri, Dec 15, 2023	60.66	61.50	59.76	61.11
1813	NYSE	DFIN	Thu, Dec 14, 2023	61.55	61.85	59.38	60.54
1812	NYSE	DFIN	Wed, Dec 13, 2023	60.91	61.01	59.76	60.68
1811	NYSE	DFIN	Tue, Dec 12, 2023	61.05	61.05	60.01	60.46
1810	NYSE	DFIN	Mon, Dec 11, 2023	60.43	60.90	60.11	60.89
1809	NYSE	DFIN	Fri, Dec 8, 2023	59.58	60.57	59.47	60.36
1808	NYSE	DFIN	Thu, Dec 7, 2023	59.71	60.02	59.19	59.93
1807	NYSE	DFIN	Wed, Dec 6, 2023	60.21	60.92	59.00	59.40
1806	NYSE	DFIN	Tue, Dec 5, 2023	58.66	60.29	58.52	60.02
1805	NYSE	DFIN	Mon, Dec 4, 2023	57.56	59.86	56.80	58.96
1804	NYSE	DFIN	Fri, Dec 1, 2023	58.46	58.87	57.12	58.17
1803	NYSE	DFIN	Thu, Nov 30, 2023	58.83	59.48	58.32	59.02
1802	NYSE	DFIN	Wed, Nov 29, 2023	58.24	59.11	58.00	58.56
1801	NYSE	DFIN	Tue, Nov 28, 2023	59.20	59.46	58.06	58.09
1800	NYSE	DFIN	Mon, Nov 27, 2023	57.70	59.28	57.55	59.26
1799	NYSE	DFIN	Fri, Nov 24, 2023	57.45	58.05	57.20	57.82
1798	NYSE	DFIN	Wed, Nov 22, 2023	56.77	57.50	56.22	57.38
1797	NYSE	DFIN	Tue, Nov 21, 2023	56.85	57.17	56.35	56.46
1796	NYSE	DFIN	Mon, Nov 20, 2023	57.25	57.79	56.35	57.28
1795	NYSE	DFIN	Fri, Nov 17, 2023	56.24	57.00	55.70	56.98
1794	NYSE	DFIN	Thu, Nov 16, 2023	56.20	56.39	55.71	55.87
1793	NYSE	DFIN	Wed, Nov 15, 2023	56.19	56.34	55.64	56.20
1792	NYSE	DFIN	Tue, Nov 14, 2023	56.29	57.16	56.14	56.51
1791	NYSE	DFIN	Mon, Nov 13, 2023	54.38	55.21	53.90	55.05
1790	NYSE	DFIN	Fri, Nov 10, 2023	53.28	54.52	52.89	54.48
1789	NYSE	DFIN	Thu, Nov 9, 2023	54.39	54.64	52.52	52.78
1788	NYSE	DFIN	Wed, Nov 8, 2023	53.62	54.08	53.28	53.95
1787	NYSE	DFIN	Tue, Nov 7, 2023	54.95	55.13	53.24	53.27
1786	NYSE	DFIN	Mon, Nov 6, 2023	55.06	55.17	54.08	55.16
1785	NYSE	DFIN	Fri, Nov 3, 2023	55.96	56.40	54.73	54.92
1784	NYSE	DFIN	Thu, Nov 2, 2023	55.65	56.77	55.07	55.41
1783	NYSE	DFIN	Wed, Nov 1, 2023	54.92	55.09	54.25	54.62
1782	NYSE	DFIN	Tue, Oct 31, 2023	53.71	54.99	53.55	54.43
1781	NYSE	DFIN	Mon, Oct 30, 2023	53.40	53.89	52.96	53.55
1780	NYSE	DFIN	Fri, Oct 27, 2023	52.51	53.92	52.50	53.31
1779	NYSE	DFIN	Thu, Oct 26, 2023	51.52	52.42	51.06	51.37
1778	NYSE	DFIN	Wed, Oct 25, 2023	51.38	52.10	51.17	51.20
1777	NYSE	DFIN	Tue, Oct 24, 2023	52.10	52.35	51.50	51.86
1776	NYSE	DFIN	Mon, Oct 23, 2023	52.20	52.92	51.66	51.74
1775	NYSE	DFIN	Fri, Oct 20, 2023	53.18	53.72	52.39	52.42
1774	NYSE	DFIN	Thu, Oct 19, 2023	53.94	54.01	52.88	53.08
1773	NYSE	DFIN	Wed, Oct 18, 2023	54.21	54.65	53.76	54.05
1772	NYSE	DFIN	Tue, Oct 17, 2023	54.42	55.51	54.42	54.71
1771	NYSE	DFIN	Mon, Oct 16, 2023	54.91	55.52	54.60	54.69
1770	NYSE	DFIN	Fri, Oct 13, 2023	55.54	55.77	53.69	54.33
1769	NYSE	DFIN	Thu, Oct 12, 2023	56.41	56.41	55.38	55.43
1768	NYSE	DFIN	Wed, Oct 11, 2023	55.89	56.60	55.89	56.34
1767	NYSE	DFIN	Tue, Oct 10, 2023	55.60	57.07	55.60	55.72
1766	NYSE	DFIN	Mon, Oct 9, 2023	54.54	56.10	54.54	55.73
1765	NYSE	DFIN	Fri, Oct 6, 2023	54.83	55.44	54.08	54.89
1764	NYSE	DFIN	Thu, Oct 5, 2023	54.64	55.16	54.40	54.85
1763	NYSE	DFIN	Wed, Oct 4, 2023	54.50	55.14	54.07	54.54
1762	NYSE	DFIN	Tue, Oct 3, 2023	56.39	57.00	54.44	54.47
1761	NYSE	DFIN	Mon, Oct 2, 2023	56.28	57.08	55.93	56.77
1760	NYSE	DFIN	Fri, Sep 29, 2023	54.71	56.51	54.56	56.28
1759	NYSE	DFIN	Thu, Sep 28, 2023	52.39	53.94	51.98	53.82
1758	NYSE	DFIN	Wed, Sep 27, 2023	51.35	52.50	51.14	52.35
1757	NYSE	DFIN	Tue, Sep 26, 2023	52.22	52.35	50.75	50.95
1756	NYSE	DFIN	Mon, Sep 25, 2023	52.20	53.48	52.10	52.61
1755	NYSE	DFIN	Fri, Sep 22, 2023	52.45	52.93	52.03	52.73
1754	NYSE	DFIN	Thu, Sep 21, 2023	51.64	52.24	50.80	52.01
1753	NYSE	DFIN	Wed, Sep 20, 2023	52.06	52.72	51.84	52.05
1752	NYSE	DFIN	Tue, Sep 19, 2023	52.30	52.55	51.21	51.91
1751	NYSE	DFIN	Mon, Sep 18, 2023	51.31	52.97	51.30	52.23
1750	NYSE	DFIN	Fri, Sep 15, 2023	49.50	52.00	49.30	51.71
1749	NYSE	DFIN	Thu, Sep 14, 2023	49.26	49.82	49.01	49.68
1748	NYSE	DFIN	Wed, Sep 13, 2023	48.00	48.79	48.00	48.75
1747	NYSE	DFIN	Tue, Sep 12, 2023	47.89	48.41	47.89	48.25
1746	NYSE	DFIN	Mon, Sep 11, 2023	48.65	48.66	47.65	48.25
1745	NYSE	DFIN	Fri, Sep 8, 2023	47.99	48.35	47.70	48.23
1744	NYSE	DFIN	Thu, Sep 7, 2023	48.29	48.48	47.50	47.76
1743	NYSE	DFIN	Wed, Sep 6, 2023	49.25	49.75	48.33	48.41
1742	NYSE	DFIN	Tue, Sep 5, 2023	49.19	49.78	48.16	49.00
1741	NYSE	DFIN	Fri, Sep 1, 2023	49.66	50.16	49.29	49.95
1740	NYSE	DFIN	Thu, Aug 31, 2023	49.38	49.80	49.26	49.27
1739	NYSE	DFIN	Wed, Aug 30, 2023	48.96	49.69	48.80	49.38
1738	NYSE	DFIN	Tue, Aug 29, 2023	47.53	49.56	47.53	49.00
1737	NYSE	DFIN	Mon, Aug 28, 2023	47.07	47.79	47.04	47.68
1736	NYSE	DFIN	Fri, Aug 25, 2023	47.15	47.32	46.50	46.92
1735	NYSE	DFIN	Thu, Aug 24, 2023	47.54	47.88	46.73	46.81
1734	NYSE	DFIN	Wed, Aug 23, 2023	46.72	48.27	46.46	47.87
1733	NYSE	DFIN	Tue, Aug 22, 2023	46.56	47.26	46.39	46.75
1732	NYSE	DFIN	Mon, Aug 21, 2023	46.14	47.20	46.14	46.55
1731	NYSE	DFIN	Fri, Aug 18, 2023	46.08	46.85	46.04	46.22
1730	NYSE	DFIN	Thu, Aug 17, 2023	47.12	47.23	46.41	46.53
1729	NYSE	DFIN	Wed, Aug 16, 2023	46.91	47.69	46.91	46.99
1728	NYSE	DFIN	Tue, Aug 15, 2023	46.53	47.28	46.39	47.14
1727	NYSE	DFIN	Mon, Aug 14, 2023	47.84	48.00	46.86	46.93
1726	NYSE	DFIN	Fri, Aug 11, 2023	48.49	48.71	47.90	47.98
1725	NYSE	DFIN	Thu, Aug 10, 2023	48.60	49.32	48.51	48.55
1724	NYSE	DFIN	Wed, Aug 9, 2023	48.28	48.70	48.06	48.53
1723	NYSE	DFIN	Tue, Aug 8, 2023	47.94	48.58	47.05	48.25
1722	NYSE	DFIN	Mon, Aug 7, 2023	49.19	49.26	47.99	48.11
1721	NYSE	DFIN	Fri, Aug 4, 2023	47.58	49.20	47.30	48.92
1720	NYSE	DFIN	Thu, Aug 3, 2023	49.05	49.09	46.20	47.52
1719	NYSE	DFIN	Wed, Aug 2, 2023	48.31	49.53	47.92	49.21
1718	NYSE	DFIN	Tue, Aug 1, 2023	46.92	47.18	46.19	47.04
1717	NYSE	DFIN	Mon, Jul 31, 2023	47.13	47.74	47.03	47.30
1716	NYSE	DFIN	Fri, Jul 28, 2023	48.10	48.40	46.88	47.23
1715	NYSE	DFIN	Thu, Jul 27, 2023	48.05	48.18	47.31	47.71
1714	NYSE	DFIN	Wed, Jul 26, 2023	47.71	48.09	47.46	47.84
1713	NYSE	DFIN	Tue, Jul 25, 2023	47.21	48.10	47.21	48.07
1712	NYSE	DFIN	Mon, Jul 24, 2023	47.83	48.17	47.22	47.44
1711	NYSE	DFIN	Fri, Jul 21, 2023	48.40	48.60	47.61	47.71
1710	NYSE	DFIN	Thu, Jul 20, 2023	48.44	48.44	47.39	47.95
1709	NYSE	DFIN	Wed, Jul 19, 2023	48.69	48.76	48.19	48.47
1708	NYSE	DFIN	Tue, Jul 18, 2023	47.86	48.63	47.86	48.57
1707	NYSE	DFIN	Mon, Jul 17, 2023	47.34	48.41	47.09	47.91
1706	NYSE	DFIN	Fri, Jul 14, 2023	48.12	48.12	47.16	47.51
1705	NYSE	DFIN	Thu, Jul 13, 2023	48.91	48.91	47.99	48.11
1704	NYSE	DFIN	Wed, Jul 12, 2023	47.50	48.57	47.13	48.41
1703	NYSE	DFIN	Tue, Jul 11, 2023	46.00	47.34	46.00	47.13
1702	NYSE	DFIN	Mon, Jul 10, 2023	44.33	46.06	44.30	45.90
1701	NYSE	DFIN	Fri, Jul 7, 2023	44.05	44.70	43.79	44.53
1700	NYSE	DFIN	Thu, Jul 6, 2023	44.75	44.81	43.80	44.08
1699	NYSE	DFIN	Wed, Jul 5, 2023	45.24	45.41	44.38	45.25
1698	NYSE	DFIN	Mon, Jul 3, 2023	45.15	46.15	45.15	45.66
1697	NYSE	DFIN	Fri, Jun 30, 2023	45.62	45.95	44.90	45.53
1696	NYSE	DFIN	Thu, Jun 29, 2023	43.86	44.47	43.86	44.26
1695	NYSE	DFIN	Wed, Jun 28, 2023	43.56	43.98	43.23	43.69
1694	NYSE	DFIN	Tue, Jun 27, 2023	43.14	43.73	43.05	43.58
1693	NYSE	DFIN	Mon, Jun 26, 2023	42.45	43.73	42.04	42.89
1692	NYSE	DFIN	Fri, Jun 23, 2023	42.70	43.11	41.98	42.43
1691	NYSE	DFIN	Thu, Jun 22, 2023	44.51	44.51	43.16	43.20
1690	NYSE	DFIN	Wed, Jun 21, 2023	44.97	44.97	44.34	44.69
1689	NYSE	DFIN	Tue, Jun 20, 2023	45.33	45.38	44.44	45.20
1688	NYSE	DFIN	Fri, Jun 16, 2023	46.97	46.97	45.23	45.39
1687	NYSE	DFIN	Thu, Jun 15, 2023	46.21	46.71	45.71	46.68
1686	NYSE	DFIN	Wed, Jun 14, 2023	46.74	47.34	46.47	46.71
1685	NYSE	DFIN	Tue, Jun 13, 2023	46.11	47.28	46.11	46.52
1684	NYSE	DFIN	Mon, Jun 12, 2023	46.47	46.59	45.71	46.10
1683	NYSE	DFIN	Fri, Jun 9, 2023	46.70	46.88	46.11	46.59
1682	NYSE	DFIN	Thu, Jun 8, 2023	46.08	46.95	46.08	46.89
1681	NYSE	DFIN	Wed, Jun 7, 2023	46.40	47.15	46.14	46.29
1680	NYSE	DFIN	Tue, Jun 6, 2023	44.57	46.69	44.35	46.13
1679	NYSE	DFIN	Mon, Jun 5, 2023	44.86	45.05	43.97	45.48
1678	NYSE	DFIN	Fri, Jun 2, 2023	44.48	45.53	44.40	45.48
1677	NYSE	DFIN	Thu, Jun 1, 2023	44.29	44.33	43.68	43.98
1676	NYSE	DFIN	Wed, May 31, 2023	44.20	44.60	43.97	44.35
1675	NYSE	DFIN	Tue, May 30, 2023	44.70	44.95	44.22	44.28
1674	NYSE	DFIN	Fri, May 26, 2023	44.07	44.84	43.88	44.83
1673	NYSE	DFIN	Thu, May 25, 2023	44.96	45.32	43.99	44.07
1672	NYSE	DFIN	Wed, May 24, 2023	45.59	45.59	44.60	45.03
1671	NYSE	DFIN	Tue, May 23, 2023	45.62	46.59	45.56	45.85
1670	NYSE	DFIN	Mon, May 22, 2023	45.62	45.98	45.27	45.59
1669	NYSE	DFIN	Fri, May 19, 2023	46.26	46.39	45.31	45.49
1668	NYSE	DFIN	Thu, May 18, 2023	46.00	46.42	45.68	45.92
1667	NYSE	DFIN	Wed, May 17, 2023	45.50	46.47	44.87	46.25
1666	NYSE	DFIN	Tue, May 16, 2023	44.06	45.38	43.89	45.28
1665	NYSE	DFIN	Mon, May 15, 2023	44.17	44.78	43.89	44.25
1664	NYSE	DFIN	Fri, May 12, 2023	44.54	44.76	43.72	44.05
1663	NYSE	DFIN	Thu, May 11, 2023	44.36	44.36	43.57	44.31
1662	NYSE	DFIN	Wed, May 10, 2023	44.57	45.00	43.91	44.76
1661	NYSE	DFIN	Tue, May 9, 2023	42.28	44.12	41.74	44.10
1660	NYSE	DFIN	Mon, May 8, 2023	42.36	43.26	42.08	42.49
1659	NYSE	DFIN	Fri, May 5, 2023	43.00	43.19	42.37	42.45
1658	NYSE	DFIN	Thu, May 4, 2023	43.43	43.80	41.45	42.46
1657	NYSE	DFIN	Wed, May 3, 2023	41.78	45.15	40.73	44.13
1656	NYSE	DFIN	Tue, May 2, 2023	42.69	42.69	41.50	41.78
1655	NYSE	DFIN	Mon, May 1, 2023	43.41	43.81	42.38	42.67
1654	NYSE	DFIN	Fri, Apr 28, 2023	43.16	43.47	42.50	43.25
1653	NYSE	DFIN	Thu, Apr 27, 2023	42.55	43.32	42.45	43.25
1652	NYSE	DFIN	Wed, Apr 26, 2023	43.15	43.19	41.79	42.10
1651	NYSE	DFIN	Tue, Apr 25, 2023	44.41	44.41	43.13	43.50
1650	NYSE	DFIN	Mon, Apr 24, 2023	44.53	45.01	44.31	44.56
1649	NYSE	DFIN	Fri, Apr 21, 2023	44.74	45.03	43.99	44.68
1648	NYSE	DFIN	Thu, Apr 20, 2023	43.14	44.81	43.00	44.77
1647	NYSE	DFIN	Wed, Apr 19, 2023	43.32	43.52	43.16	43.49
1646	NYSE	DFIN	Tue, Apr 18, 2023	43.62	43.83	43.51	43.51
1645	NYSE	DFIN	Mon, Apr 17, 2023	43.63	43.70	43.38	43.65
1644	NYSE	DFIN	Fri, Apr 14, 2023	43.41	43.75	43.10	43.73
1643	NYSE	DFIN	Thu, Apr 13, 2023	42.75	43.49	42.43	43.45
1642	NYSE	DFIN	Wed, Apr 12, 2023	42.66	42.90	41.95	42.62
1641	NYSE	DFIN	Tue, Apr 11, 2023	41.86	42.55	41.86	42.16
1640	NYSE	DFIN	Mon, Apr 10, 2023	40.84	41.64	40.71	41.52
1639	NYSE	DFIN	Thu, Apr 6, 2023	40.78	41.10	40.10	40.99
1638	NYSE	DFIN	Wed, Apr 5, 2023	40.49	40.81	40.25	40.72
1637	NYSE	DFIN	Tue, Apr 4, 2023	41.59	41.59	40.73	40.82
1636	NYSE	DFIN	Mon, Apr 3, 2023	40.58	41.38	40.48	41.26
1635	NYSE	DFIN	Fri, Mar 31, 2023	40.62	40.96	40.43	40.86
1634	NYSE	DFIN	Thu, Mar 30, 2023	40.28	40.66	40.01	40.28
1633	NYSE	DFIN	Wed, Mar 29, 2023	40.38	40.67	39.76	39.88
1632	NYSE	DFIN	Tue, Mar 28, 2023	39.57	40.00	39.17	39.98
1631	NYSE	DFIN	Mon, Mar 27, 2023	39.62	39.87	39.40	39.75
1630	NYSE	DFIN	Fri, Mar 24, 2023	38.21	39.18	38.10	39.11
1629	NYSE	DFIN	Thu, Mar 23, 2023	38.28	38.90	37.85	38.65
1628	NYSE	DFIN	Wed, Mar 22, 2023	38.20	38.90	37.93	37.97
1627	NYSE	DFIN	Tue, Mar 21, 2023	38.11	38.83	38.10	38.15
1626	NYSE	DFIN	Mon, Mar 20, 2023	36.98	37.53	36.82	37.35
1625	NYSE	DFIN	Fri, Mar 17, 2023	36.90	37.30	36.27	36.47
1624	NYSE	DFIN	Thu, Mar 16, 2023	36.55	37.77	36.28	37.41
1623	NYSE	DFIN	Wed, Mar 15, 2023	36.03	37.03	35.71	36.78
1622	NYSE	DFIN	Tue, Mar 14, 2023	37.59	38.05	36.53	36.81
1621	NYSE	DFIN	Mon, Mar 13, 2023	36.89	37.57	35.83	36.53
1620	NYSE	DFIN	Fri, Mar 10, 2023	39.65	40.19	37.52	37.73
1619	NYSE	DFIN	Thu, Mar 9, 2023	40.79	40.81	39.84	40.05
1618	NYSE	DFIN	Wed, Mar 8, 2023	40.68	40.85	40.21	40.73
1617	NYSE	DFIN	Tue, Mar 7, 2023	41.03	41.36	40.65	40.66
1616	NYSE	DFIN	Mon, Mar 6, 2023	41.66	41.66	40.75	41.04
1615	NYSE	DFIN	Fri, Mar 3, 2023	41.51	42.12	41.39	41.85
1614	NYSE	DFIN	Thu, Mar 2, 2023	41.70	41.78	41.18	41.31
1613	NYSE	DFIN	Wed, Mar 1, 2023	42.38	42.79	41.77	42.20
1612	NYSE	DFIN	Tue, Feb 28, 2023	42.63	43.11	42.31	42.31
1611	NYSE	DFIN	Mon, Feb 27, 2023	43.36	43.65	42.56	42.81
1610	NYSE	DFIN	Fri, Feb 24, 2023	42.83	43.04	42.46	42.86
1609	NYSE	DFIN	Thu, Feb 23, 2023	42.44	43.78	41.51	43.49
1608	NYSE	DFIN	Wed, Feb 22, 2023	39.88	42.35	39.20	42.35
1607	NYSE	DFIN	Tue, Feb 21, 2023	46.88	47.10	37.32	39.33
1606	NYSE	DFIN	Fri, Feb 17, 2023	49.96	50.38	49.38	49.57
1605	NYSE	DFIN	Thu, Feb 16, 2023	49.75	50.23	49.11	49.94
1604	NYSE	DFIN	Wed, Feb 15, 2023	48.83	49.90	48.83	49.71
1603	NYSE	DFIN	Tue, Feb 14, 2023	48.76	49.81	48.64	49.29
1602	NYSE	DFIN	Mon, Feb 13, 2023	48.50	49.06	48.24	49.03
1601	NYSE	DFIN	Fri, Feb 10, 2023	49.03	49.03	48.00	48.67
1600	NYSE	DFIN	Thu, Feb 9, 2023	49.51	49.62	48.89	49.15
1599	NYSE	DFIN	Wed, Feb 8, 2023	49.17	49.63	49.06	49.38
1598	NYSE	DFIN	Tue, Feb 7, 2023	48.37	49.55	48.13	49.52
1597	NYSE	DFIN	Mon, Feb 6, 2023	48.35	48.94	47.85	48.70
1596	NYSE	DFIN	Fri, Feb 3, 2023	48.16	49.13	48.06	48.85
1595	NYSE	DFIN	Thu, Feb 2, 2023	46.95	48.88	46.35	48.82
1594	NYSE	DFIN	Wed, Feb 1, 2023	45.59	46.77	45.35	46.48
1593	NYSE	DFIN	Tue, Jan 31, 2023	45.04	45.61	44.83	45.61
1592	NYSE	DFIN	Mon, Jan 30, 2023	44.98	45.40	44.79	44.84
1591	NYSE	DFIN	Fri, Jan 27, 2023	44.54	45.35	44.45	45.09
1590	NYSE	DFIN	Thu, Jan 26, 2023	44.38	44.73	43.87	44.66
1589	NYSE	DFIN	Wed, Jan 25, 2023	43.45	44.15	43.17	44.05
1588	NYSE	DFIN	Tue, Jan 24, 2023	43.13	44.13	43.13	43.70
1587	NYSE	DFIN	Mon, Jan 23, 2023	42.28	43.59	42.03	43.45
1586	NYSE	DFIN	Fri, Jan 20, 2023	41.70	42.31	41.42	42.28
1585	NYSE	DFIN	Thu, Jan 19, 2023	41.00	41.88	40.85	41.32
1584	NYSE	DFIN	Wed, Jan 18, 2023	41.90	42.26	41.09	41.23
1583	NYSE	DFIN	Tue, Jan 17, 2023	42.34	42.43	41.47	41.69
1582	NYSE	DFIN	Fri, Jan 13, 2023	41.82	42.50	41.80	42.24
1581	NYSE	DFIN	Thu, Jan 12, 2023	42.00	42.12	41.49	41.90
1580	NYSE	DFIN	Wed, Jan 11, 2023	41.81	42.17	41.61	41.88
1579	NYSE	DFIN	Tue, Jan 10, 2023	40.78	41.70	40.29	41.68
1578	NYSE	DFIN	Mon, Jan 9, 2023	40.30	40.70	40.23	40.64
1577	NYSE	DFIN	Fri, Jan 6, 2023	39.73	40.19	39.24	39.98
1576	NYSE	DFIN	Thu, Jan 5, 2023	39.41	39.48	38.78	39.30
1575	NYSE	DFIN	Wed, Jan 4, 2023	39.49	39.98	39.25	39.42
1574	NYSE	DFIN	Tue, Jan 3, 2023	38.99	39.47	38.51	39.33
1573	NYSE	DFIN	Fri, Dec 30, 2022	39.34	39.48	38.26	38.65
1572	NYSE	DFIN	Thu, Dec 29, 2022	38.07	39.86	38.07	39.84
1571	NYSE	DFIN	Wed, Dec 28, 2022	38.03	38.59	37.61	37.77
1570	NYSE	DFIN	Tue, Dec 27, 2022	37.41	38.01	37.01	37.87
1569	NYSE	DFIN	Fri, Dec 23, 2022	37.92	37.97	37.13	37.48
1568	NYSE	DFIN	Thu, Dec 22, 2022	37.11	38.31	36.75	38.22
1567	NYSE	DFIN	Wed, Dec 21, 2022	37.45	38.09	37.25	37.44
1566	NYSE	DFIN	Tue, Dec 20, 2022	36.41	37.31	36.41	37.13
1565	NYSE	DFIN	Mon, Dec 19, 2022	36.25	36.93	36.22	36.58
1564	NYSE	DFIN	Fri, Dec 16, 2022	37.18	38.00	36.25	36.45
1563	NYSE	DFIN	Thu, Dec 15, 2022	37.62	37.85	37.06	37.53
1562	NYSE	DFIN	Wed, Dec 14, 2022	37.53	38.35	37.53	38.05
1561	NYSE	DFIN	Tue, Dec 13, 2022	38.21	38.70	37.01	37.60
1560	NYSE	DFIN	Mon, Dec 12, 2022	36.66	37.25	36.66	36.93
1559	NYSE	DFIN	Fri, Dec 9, 2022	36.70	37.29	36.62	36.83
1558	NYSE	DFIN	Thu, Dec 8, 2022	36.66	37.39	36.19	36.95
1557	NYSE	DFIN	Wed, Dec 7, 2022	36.28	36.45	35.69	36.26
1556	NYSE	DFIN	Tue, Dec 6, 2022	36.95	37.06	35.93	36.30
1555	NYSE	DFIN	Mon, Dec 5, 2022	37.35	37.36	36.55	36.88
1554	NYSE	DFIN	Fri, Dec 2, 2022	37.26	38.32	37.26	37.82
1553	NYSE	DFIN	Thu, Dec 1, 2022	38.40	38.88	37.80	37.92
1552	NYSE	DFIN	Wed, Nov 30, 2022	36.87	38.20	36.31	38.18
1551	NYSE	DFIN	Tue, Nov 29, 2022	36.85	37.08	36.60	36.82
1550	NYSE	DFIN	Mon, Nov 28, 2022	37.05	37.17	36.44	36.68
1549	NYSE	DFIN	Fri, Nov 25, 2022	37.16	37.99	37.16	37.43
1548	NYSE	DFIN	Wed, Nov 23, 2022	36.85	37.50	36.67	37.23
1547	NYSE	DFIN	Tue, Nov 22, 2022	37.12	37.20	36.58	36.80
1546	NYSE	DFIN	Mon, Nov 21, 2022	36.76	37.25	36.50	36.87
1545	NYSE	DFIN	Fri, Nov 18, 2022	37.82	37.82	36.80	36.89
1544	NYSE	DFIN	Thu, Nov 17, 2022	36.26	37.31	35.96	37.01
1543	NYSE	DFIN	Wed, Nov 16, 2022	37.83	37.83	36.80	36.91
1542	NYSE	DFIN	Tue, Nov 15, 2022	37.76	38.76	37.50	38.00
1541	NYSE	DFIN	Mon, Nov 14, 2022	36.92	37.69	36.39	36.87
1540	NYSE	DFIN	Fri, Nov 11, 2022	37.12	38.22	37.02	37.12
1539	NYSE	DFIN	Thu, Nov 10, 2022	36.37	37.83	36.37	36.95
1538	NYSE	DFIN	Wed, Nov 9, 2022	34.41	35.41	34.21	34.75
1537	NYSE	DFIN	Tue, Nov 8, 2022	34.45	34.90	33.85	34.67
1536	NYSE	DFIN	Mon, Nov 7, 2022	34.37	35.09	33.81	34.49
1535	NYSE	DFIN	Fri, Nov 4, 2022	33.91	34.43	33.54	33.92
1534	NYSE	DFIN	Thu, Nov 3, 2022	33.76	34.22	33.17	33.66
1533	NYSE	DFIN	Wed, Nov 2, 2022	38.84	39.21	33.27	34.68
1532	NYSE	DFIN	Tue, Nov 1, 2022	40.82	41.65	40.29	41.51
1531	NYSE	DFIN	Mon, Oct 31, 2022	40.30	41.21	40.28	40.43
1530	NYSE	DFIN	Fri, Oct 28, 2022	39.85	40.53	39.67	40.33
1529	NYSE	DFIN	Thu, Oct 27, 2022	40.01	40.50	39.82	39.97
1528	NYSE	DFIN	Wed, Oct 26, 2022	40.32	40.86	39.75	39.77
1527	NYSE	DFIN	Tue, Oct 25, 2022	38.33	40.10	38.33	40.06
1526	NYSE	DFIN	Mon, Oct 24, 2022	38.35	38.45	37.62	38.33
1525	NYSE	DFIN	Fri, Oct 21, 2022	37.63	38.31	37.11	38.01
1524	NYSE	DFIN	Thu, Oct 20, 2022	38.44	38.82	37.35	37.39
1523	NYSE	DFIN	Wed, Oct 19, 2022	38.67	39.00	37.97	38.61
1522	NYSE	DFIN	Tue, Oct 18, 2022	39.61	40.43	38.52	38.81
1521	NYSE	DFIN	Mon, Oct 17, 2022	37.77	39.00	37.77	38.35
1520	NYSE	DFIN	Fri, Oct 14, 2022	38.52	38.87	36.93	36.95
1519	NYSE	DFIN	Thu, Oct 13, 2022	36.39	38.57	35.93	38.29
1518	NYSE	DFIN	Wed, Oct 12, 2022	37.12	37.42	36.77	37.12
1517	NYSE	DFIN	Tue, Oct 11, 2022	37.64	38.03	37.04	37.06
1516	NYSE	DFIN	Mon, Oct 10, 2022	38.14	38.14	37.45	37.74
1515	NYSE	DFIN	Fri, Oct 7, 2022	38.00	38.37	37.48	38.20
1514	NYSE	DFIN	Thu, Oct 6, 2022	38.01	38.88	38.01	38.38
1513	NYSE	DFIN	Wed, Oct 5, 2022	38.03	38.35	37.17	37.89
1512	NYSE	DFIN	Tue, Oct 4, 2022	38.16	38.60	37.98	38.53
1511	NYSE	DFIN	Mon, Oct 3, 2022	37.14	37.92	36.74	37.70
1510	NYSE	DFIN	Fri, Sep 30, 2022	36.82	38.35	36.66	36.97
1509	NYSE	DFIN	Thu, Sep 29, 2022	36.27	36.89	35.91	36.80
1508	NYSE	DFIN	Wed, Sep 28, 2022	35.33	37.01	35.20	36.92
1507	NYSE	DFIN	Tue, Sep 27, 2022	35.67	36.26	35.10	35.14
1506	NYSE	DFIN	Mon, Sep 26, 2022	35.76	36.83	35.24	35.40
1505	NYSE	DFIN	Fri, Sep 23, 2022	35.86	36.14	35.36	35.60
1504	NYSE	DFIN	Thu, Sep 22, 2022	36.85	37.06	36.13	36.40
1503	NYSE	DFIN	Wed, Sep 21, 2022	38.65	38.65	37.04	37.04
1502	NYSE	DFIN	Tue, Sep 20, 2022	39.03	39.08	37.94	38.26
1501	NYSE	DFIN	Mon, Sep 19, 2022	39.21	39.92	39.03	39.39
1500	NYSE	DFIN	Fri, Sep 16, 2022	39.12	39.36	38.40	39.22
1499	NYSE	DFIN	Thu, Sep 15, 2022	39.52	40.29	39.24	39.55
1498	NYSE	DFIN	Wed, Sep 14, 2022	39.85	40.04	39.08	39.44
1497	NYSE	DFIN	Tue, Sep 13, 2022	39.72	40.11	39.62	39.75
1496	NYSE	DFIN	Mon, Sep 12, 2022	40.61	41.24	40.12	40.86
1495	NYSE	DFIN	Fri, Sep 9, 2022	39.88	40.91	39.45	40.82
1494	NYSE	DFIN	Thu, Sep 8, 2022	37.93	39.38	37.70	39.22
1493	NYSE	DFIN	Wed, Sep 7, 2022	39.64	39.71	37.55	38.23
1492	NYSE	DFIN	Tue, Sep 6, 2022	39.35	39.93	38.34	39.91
1491	NYSE	DFIN	Fri, Sep 2, 2022	42.63	42.63	39.14	39.32
1490	NYSE	DFIN	Thu, Sep 1, 2022	41.88	42.57	41.52	41.95
1489	NYSE	DFIN	Wed, Aug 31, 2022	41.85	42.73	41.85	42.45
1488	NYSE	DFIN	Tue, Aug 30, 2022	42.03	42.28	41.50	41.99
1487	NYSE	DFIN	Mon, Aug 29, 2022	41.62	42.36	41.62	42.07
1486	NYSE	DFIN	Fri, Aug 26, 2022	42.85	42.85	41.93	42.27
1485	NYSE	DFIN	Thu, Aug 25, 2022	42.48	43.07	42.19	43.02
1484	NYSE	DFIN	Wed, Aug 24, 2022	42.21	42.73	42.00	42.02
1483	NYSE	DFIN	Tue, Aug 23, 2022	43.02	43.45	42.38	42.52
1482	NYSE	DFIN	Mon, Aug 22, 2022	41.75	42.25	41.45	41.81
1481	NYSE	DFIN	Fri, Aug 19, 2022	42.68	42.74	41.60	42.15
1480	NYSE	DFIN	Thu, Aug 18, 2022	43.52	43.77	42.94	43.28
1479	NYSE	DFIN	Wed, Aug 17, 2022	43.59	44.08	43.33	43.66
1478	NYSE	DFIN	Tue, Aug 16, 2022	44.08	44.42	43.37	43.96
1477	NYSE	DFIN	Mon, Aug 15, 2022	44.03	44.52	43.57	44.38
1476	NYSE	DFIN	Fri, Aug 12, 2022	43.19	44.29	42.82	44.25
1475	NYSE	DFIN	Thu, Aug 11, 2022	43.81	43.81	42.83	42.86
1474	NYSE	DFIN	Wed, Aug 10, 2022	44.17	44.33	43.30	43.81
1473	NYSE	DFIN	Tue, Aug 9, 2022	42.72	43.26	42.03	43.00
1472	NYSE	DFIN	Mon, Aug 8, 2022	43.86	44.08	41.82	42.63
1471	NYSE	DFIN	Fri, Aug 5, 2022	42.10	43.64	41.13	43.59
1470	NYSE	DFIN	Thu, Aug 4, 2022	40.15	42.70	40.12	42.17
1469	NYSE	DFIN	Wed, Aug 3, 2022	37.00	41.62	37.00	39.57
1468	NYSE	DFIN	Tue, Aug 2, 2022	33.35	33.86	32.95	33.60
1467	NYSE	DFIN	Mon, Aug 1, 2022	33.55	34.05	32.98	33.93
1466	NYSE	DFIN	Fri, Jul 29, 2022	33.84	34.60	33.70	33.99
1465	NYSE	DFIN	Thu, Jul 28, 2022	32.71	33.80	32.32	33.74
1464	NYSE	DFIN	Wed, Jul 27, 2022	31.74	33.04	31.69	32.72
1463	NYSE	DFIN	Tue, Jul 26, 2022	31.64	31.90	31.35	31.49
1462	NYSE	DFIN	Mon, Jul 25, 2022	32.75	32.75	31.84	31.97
1461	NYSE	DFIN	Fri, Jul 22, 2022	33.80	33.86	32.52	32.87
1460	NYSE	DFIN	Thu, Jul 21, 2022	32.54	33.71	32.17	33.70
1459	NYSE	DFIN	Wed, Jul 20, 2022	32.02	32.94	31.94	32.65
1458	NYSE	DFIN	Tue, Jul 19, 2022	31.41	32.09	31.41	31.98
1457	NYSE	DFIN	Mon, Jul 18, 2022	31.39	32.23	30.95	31.01
1456	NYSE	DFIN	Fri, Jul 15, 2022	30.73	31.34	30.28	30.95
1455	NYSE	DFIN	Thu, Jul 14, 2022	29.41	30.26	29.14	30.16
1454	NYSE	DFIN	Wed, Jul 13, 2022	29.30	29.99	29.25	29.89
1453	NYSE	DFIN	Tue, Jul 12, 2022	30.09	30.74	29.65	29.85
1452	NYSE	DFIN	Mon, Jul 11, 2022	30.28	30.34	29.64	29.96
1451	NYSE	DFIN	Fri, Jul 8, 2022	30.70	30.83	30.20	30.49
1450	NYSE	DFIN	Thu, Jul 7, 2022	30.30	30.85	30.30	30.64
1449	NYSE	DFIN	Wed, Jul 6, 2022	30.61	30.99	29.83	30.12
1448	NYSE	DFIN	Tue, Jul 5, 2022	29.41	30.70	29.17	30.70
1447	NYSE	DFIN	Fri, Jul 1, 2022	29.01	30.01	29.01	29.87
1446	NYSE	DFIN	Thu, Jun 30, 2022	28.83	29.73	28.35	29.29
1445	NYSE	DFIN	Wed, Jun 29, 2022	29.25	29.67	28.59	29.29
1444	NYSE	DFIN	Tue, Jun 28, 2022	30.15	30.31	29.15	29.20
1443	NYSE	DFIN	Mon, Jun 27, 2022	30.67	30.85	29.87	30.03
1442	NYSE	DFIN	Fri, Jun 24, 2022	29.49	30.64	29.49	30.58
1441	NYSE	DFIN	Thu, Jun 23, 2022	28.59	29.49	28.35	29.29
1440	NYSE	DFIN	Wed, Jun 22, 2022	27.48	28.85	27.48	28.55
1439	NYSE	DFIN	Tue, Jun 21, 2022	28.01	28.57	27.84	27.98
1438	NYSE	DFIN	Fri, Jun 17, 2022	26.98	27.97	26.93	27.50
1437	NYSE	DFIN	Thu, Jun 16, 2022	27.45	27.45	26.55	26.76
1436	NYSE	DFIN	Wed, Jun 15, 2022	28.30	28.76	27.95	28.37
1435	NYSE	DFIN	Tue, Jun 14, 2022	27.64	28.52	27.41	28.17
1434	NYSE	DFIN	Mon, Jun 13, 2022	28.64	29.20	27.40	27.51
1433	NYSE	DFIN	Fri, Jun 10, 2022	29.51	30.10	29.05	29.70
1432	NYSE	DFIN	Thu, Jun 9, 2022	30.72	30.72	29.95	29.96
1431	NYSE	DFIN	Wed, Jun 8, 2022	31.16	31.40	30.62	30.96
1430	NYSE	DFIN	Tue, Jun 7, 2022	30.70	31.64	30.58	31.51
1429	NYSE	DFIN	Mon, Jun 6, 2022	31.33	31.59	30.90	31.02
1428	NYSE	DFIN	Fri, Jun 3, 2022	31.19	31.19	30.80	30.98
1427	NYSE	DFIN	Thu, Jun 2, 2022	30.82	31.89	30.82	31.76
1426	NYSE	DFIN	Wed, Jun 1, 2022	30.69	31.56	30.42	30.62
1425	NYSE	DFIN	Tue, May 31, 2022	31.43	31.98	31.04	31.11
1424	NYSE	DFIN	Fri, May 27, 2022	30.83	31.93	30.83	31.86
1423	NYSE	DFIN	Thu, May 26, 2022	30.25	30.99	30.25	30.72
1422	NYSE	DFIN	Wed, May 25, 2022	29.14	30.55	29.14	30.27
1421	NYSE	DFIN	Tue, May 24, 2022	29.07	29.76	28.76	29.42
1420	NYSE	DFIN	Mon, May 23, 2022	29.76	30.27	29.36	29.60
1419	NYSE	DFIN	Fri, May 20, 2022	28.91	29.46	28.70	29.34
1418	NYSE	DFIN	Thu, May 19, 2022	27.90	29.07	27.87	28.60
1417	NYSE	DFIN	Wed, May 18, 2022	28.61	29.19	27.92	28.19
1416	NYSE	DFIN	Tue, May 17, 2022	28.90	29.41	28.55	29.21
1415	NYSE	DFIN	Mon, May 16, 2022	28.58	29.01	28.21	28.33
1414	NYSE	DFIN	Fri, May 13, 2022	28.33	29.49	27.90	29.05
1413	NYSE	DFIN	Thu, May 12, 2022	25.95	28.61	25.90	28.05
1412	NYSE	DFIN	Wed, May 11, 2022	26.95	27.61	25.80	25.88
1411	NYSE	DFIN	Tue, May 10, 2022	25.90	27.24	25.90	27.10
1410	NYSE	DFIN	Mon, May 9, 2022	25.58	25.90	24.60	25.60
1409	NYSE	DFIN	Fri, May 6, 2022	27.52	27.52	25.99	26.35
1408	NYSE	DFIN	Thu, May 5, 2022	29.92	30.05	27.45	27.51
1407	NYSE	DFIN	Wed, May 4, 2022	30.96	30.96	29.40	30.87
1406	NYSE	DFIN	Tue, May 3, 2022	30.03	31.03	29.86	30.63
1405	NYSE	DFIN	Mon, May 2, 2022	29.37	30.16	28.99	30.12
1404	NYSE	DFIN	Fri, Apr 29, 2022	29.83	30.54	29.02	29.27
1403	NYSE	DFIN	Thu, Apr 28, 2022	29.27	30.50	28.73	30.23
1402	NYSE	DFIN	Wed, Apr 27, 2022	28.89	29.40	28.66	28.75
1401	NYSE	DFIN	Tue, Apr 26, 2022	29.60	29.75	28.65	28.71
1400	NYSE	DFIN	Mon, Apr 25, 2022	29.29	30.07	29.06	30.02
1399	NYSE	DFIN	Fri, Apr 22, 2022	30.25	30.60	29.45	29.63
1398	NYSE	DFIN	Thu, Apr 21, 2022	32.45	32.60	30.37	30.52
1397	NYSE	DFIN	Wed, Apr 20, 2022	31.59	32.26	31.44	31.93
1396	NYSE	DFIN	Tue, Apr 19, 2022	30.30	31.58	30.25	31.19
1395	NYSE	DFIN	Mon, Apr 18, 2022	30.15	30.47	29.94	30.09
1394	NYSE	DFIN	Thu, Apr 14, 2022	31.18	31.18	30.41	30.49
1393	NYSE	DFIN	Wed, Apr 13, 2022	30.47	31.14	30.26	30.84
1392	NYSE	DFIN	Tue, Apr 12, 2022	31.00	31.67	30.57	30.64
1391	NYSE	DFIN	Mon, Apr 11, 2022	30.51	31.15	30.05	30.56
1390	NYSE	DFIN	Fri, Apr 8, 2022	30.70	31.13	30.38	30.56
1389	NYSE	DFIN	Thu, Apr 7, 2022	30.62	31.34	30.16	30.64
1388	NYSE	DFIN	Wed, Apr 6, 2022	31.42	31.46	30.75	30.78
1387	NYSE	DFIN	Tue, Apr 5, 2022	32.84	32.85	31.75	31.79
1386	NYSE	DFIN	Mon, Apr 4, 2022	33.40	33.64	32.80	32.85
1385	NYSE	DFIN	Fri, Apr 1, 2022	33.50	34.30	33.33	33.57
1384	NYSE	DFIN	Thu, Mar 31, 2022	32.96	34.05	32.96	33.26
1383	NYSE	DFIN	Wed, Mar 30, 2022	34.43	34.64	33.11	33.20
1382	NYSE	DFIN	Tue, Mar 29, 2022	34.00	34.91	33.99	34.52
1381	NYSE	DFIN	Mon, Mar 28, 2022	33.25	33.54	33.03	33.47
1380	NYSE	DFIN	Fri, Mar 25, 2022	33.47	33.68	32.99	33.25
1379	NYSE	DFIN	Thu, Mar 24, 2022	33.61	34.00	33.20	33.86
1378	NYSE	DFIN	Wed, Mar 23, 2022	34.66	34.76	33.06	33.38
1377	NYSE	DFIN	Tue, Mar 22, 2022	34.61	35.23	34.44	35.10
1376	NYSE	DFIN	Mon, Mar 21, 2022	35.48	35.68	33.99	34.43
1375	NYSE	DFIN	Fri, Mar 18, 2022	35.15	35.97	34.19	35.37
1374	NYSE	DFIN	Thu, Mar 17, 2022	34.43	35.44	34.17	35.09
1373	NYSE	DFIN	Wed, Mar 16, 2022	33.24	34.98	33.24	34.91
1372	NYSE	DFIN	Tue, Mar 15, 2022	31.69	33.45	31.10	33.09
1371	NYSE	DFIN	Mon, Mar 14, 2022	31.56	32.10	30.94	31.30
1370	NYSE	DFIN	Fri, Mar 11, 2022	32.00	32.00	31.15	31.19
1369	NYSE	DFIN	Thu, Mar 10, 2022	31.17	31.96	30.79	31.62
1368	NYSE	DFIN	Wed, Mar 9, 2022	30.82	32.23	30.82	31.92
1367	NYSE	DFIN	Tue, Mar 8, 2022	29.71	31.10	29.66	30.08
1366	NYSE	DFIN	Mon, Mar 7, 2022	30.10	30.37	29.63	29.74
1365	NYSE	DFIN	Fri, Mar 4, 2022	30.50	30.73	29.82	30.10
1364	NYSE	DFIN	Thu, Mar 3, 2022	32.33	32.33	30.83	31.04
1363	NYSE	DFIN	Wed, Mar 2, 2022	31.03	32.78	31.03	32.15
1362	NYSE	DFIN	Tue, Mar 1, 2022	31.78	32.50	30.34	30.66
1361	NYSE	DFIN	Mon, Feb 28, 2022	32.61	33.50	31.97	32.10
1360	NYSE	DFIN	Fri, Feb 25, 2022	32.08	33.25	31.85	32.97
1359	NYSE	DFIN	Thu, Feb 24, 2022	30.16	32.14	29.73	32.11
1358	NYSE	DFIN	Wed, Feb 23, 2022	33.05	33.31	31.11	31.52
1357	NYSE	DFIN	Tue, Feb 22, 2022	32.83	34.34	32.50	33.31
1356	NYSE	DFIN	Fri, Feb 18, 2022	35.13	35.42	32.73	32.79
1355	NYSE	DFIN	Thu, Feb 17, 2022	36.73	37.21	35.26	35.51
1354	NYSE	DFIN	Wed, Feb 16, 2022	37.45	37.75	36.83	37.24
1353	NYSE	DFIN	Tue, Feb 15, 2022	36.86	37.87	36.65	37.85
1352	NYSE	DFIN	Mon, Feb 14, 2022	35.91	36.46	35.36	36.21
1351	NYSE	DFIN	Fri, Feb 11, 2022	36.44	37.51	35.64	35.91
1350	NYSE	DFIN	Thu, Feb 10, 2022	36.61	37.85	36.13	36.30
1349	NYSE	DFIN	Wed, Feb 9, 2022	37.53	37.84	37.17	37.54
1348	NYSE	DFIN	Tue, Feb 8, 2022	36.33	37.10	36.20	37.00
1347	NYSE	DFIN	Mon, Feb 7, 2022	36.44	36.93	36.05	36.49
1346	NYSE	DFIN	Fri, Feb 4, 2022	35.64	36.71	35.29	36.49
1345	NYSE	DFIN	Thu, Feb 3, 2022	35.98	36.76	35.59	35.69
1344	NYSE	DFIN	Wed, Feb 2, 2022	37.05	37.19	35.04	36.66
1343	NYSE	DFIN	Tue, Feb 1, 2022	37.11	37.61	36.17	36.87
1342	NYSE	DFIN	Mon, Jan 31, 2022	35.14	37.23	35.14	37.22
1341	NYSE	DFIN	Fri, Jan 28, 2022	34.72	35.32	33.28	35.28
1340	NYSE	DFIN	Thu, Jan 27, 2022	36.56	37.21	34.45	34.53
1339	NYSE	DFIN	Wed, Jan 26, 2022	36.91	38.47	35.85	36.53
1338	NYSE	DFIN	Tue, Jan 25, 2022	36.59	37.30	35.97	36.29
1337	NYSE	DFIN	Mon, Jan 24, 2022	35.16	37.60	34.30	37.43
1336	NYSE	DFIN	Fri, Jan 21, 2022	36.50	37.25	35.99	36.01
1335	NYSE	DFIN	Thu, Jan 20, 2022	37.87	39.12	36.54	36.69
1334	NYSE	DFIN	Wed, Jan 19, 2022	38.33	38.75	37.51	37.62
1333	NYSE	DFIN	Tue, Jan 18, 2022	39.55	39.66	37.97	38.19
1332	NYSE	DFIN	Fri, Jan 14, 2022	40.21	40.53	39.40	40.22
1331	NYSE	DFIN	Thu, Jan 13, 2022	42.01	42.87	40.63	40.68
1330	NYSE	DFIN	Wed, Jan 12, 2022	41.47	42.07	41.42	41.84
1329	NYSE	DFIN	Tue, Jan 11, 2022	40.10	41.47	39.71	41.25
1328	NYSE	DFIN	Mon, Jan 10, 2022	39.19	40.32	38.41	40.26
1327	NYSE	DFIN	Fri, Jan 7, 2022	43.72	43.99	39.44	39.45
1326	NYSE	DFIN	Thu, Jan 6, 2022	42.85	44.46	42.57	44.04
1325	NYSE	DFIN	Wed, Jan 5, 2022	44.07	44.83	42.77	43.04
1324	NYSE	DFIN	Tue, Jan 4, 2022	47.23	47.55	44.02	44.09
1323	NYSE	DFIN	Mon, Jan 3, 2022	47.42	48.04	46.56	46.86
1322	NYSE	DFIN	Fri, Dec 31, 2021	47.17	47.84	47.00	47.14
1321	NYSE	DFIN	Thu, Dec 30, 2021	47.11	48.32	47.11	47.47
1320	NYSE	DFIN	Wed, Dec 29, 2021	46.87	47.49	46.58	47.12
1319	NYSE	DFIN	Tue, Dec 28, 2021	47.38	47.87	46.85	46.86
1318	NYSE	DFIN	Mon, Dec 27, 2021	47.61	48.06	47.05	47.59
1317	NYSE	DFIN	Thu, Dec 23, 2021	47.00	47.67	46.60	47.06
1316	NYSE	DFIN	Wed, Dec 22, 2021	45.81	46.71	45.56	46.68
1315	NYSE	DFIN	Tue, Dec 21, 2021	45.00	46.14	44.68	46.12
1314	NYSE	DFIN	Mon, Dec 20, 2021	43.31	44.47	42.57	44.41
1313	NYSE	DFIN	Fri, Dec 17, 2021	44.18	45.05	43.18	44.07
1312	NYSE	DFIN	Thu, Dec 16, 2021	45.08	45.08	43.75	44.18
1311	NYSE	DFIN	Wed, Dec 15, 2021	43.61	44.67	42.52	44.53
1310	NYSE	DFIN	Tue, Dec 14, 2021	43.09	44.27	43.06	43.64
1309	NYSE	DFIN	Mon, Dec 13, 2021	44.45	44.45	43.04	43.21
1308	NYSE	DFIN	Fri, Dec 10, 2021	45.03	45.03	44.00	44.41
1307	NYSE	DFIN	Thu, Dec 9, 2021	46.13	46.36	44.78	44.79
1306	NYSE	DFIN	Wed, Dec 8, 2021	46.32	47.00	45.98	46.67
1305	NYSE	DFIN	Tue, Dec 7, 2021	45.43	46.46	45.03	46.24
1304	NYSE	DFIN	Mon, Dec 6, 2021	44.99	45.22	43.81	44.67
1303	NYSE	DFIN	Fri, Dec 3, 2021	47.01	47.26	44.02	44.52
1302	NYSE	DFIN	Thu, Dec 2, 2021	45.75	46.95	45.12	46.78
1301	NYSE	DFIN	Wed, Dec 1, 2021	47.79	47.79	45.15	45.16
1300	NYSE	DFIN	Tue, Nov 30, 2021	47.73	48.09	46.14	46.72
1299	NYSE	DFIN	Mon, Nov 29, 2021	48.35	49.00	47.66	48.26
1298	NYSE	DFIN	Fri, Nov 26, 2021	46.49	47.33	46.13	47.25
1297	NYSE	DFIN	Wed, Nov 24, 2021	47.51	49.01	47.51	48.58
1296	NYSE	DFIN	Tue, Nov 23, 2021	46.21	48.22	46.21	47.98
1295	NYSE	DFIN	Mon, Nov 22, 2021	46.51	47.10	45.94	46.21
1294	NYSE	DFIN	Fri, Nov 19, 2021	47.37	47.41	45.09	46.16
1293	NYSE	DFIN	Thu, Nov 18, 2021	48.79	49.06	47.58	47.92
1292	NYSE	DFIN	Wed, Nov 17, 2021	48.81	49.39	48.12	48.51
1291	NYSE	DFIN	Tue, Nov 16, 2021	51.37	51.50	48.58	48.87
1290	NYSE	DFIN	Mon, Nov 15, 2021	50.51	52.03	50.27	51.50
1289	NYSE	DFIN	Fri, Nov 12, 2021	50.85	51.41	49.92	50.16
1288	NYSE	DFIN	Thu, Nov 11, 2021	50.78	52.33	48.91	50.37
1287	NYSE	DFIN	Wed, Nov 10, 2021	49.85	50.72	49.35	50.61
1286	NYSE	DFIN	Tue, Nov 9, 2021	48.90	50.18	48.41	50.02
1285	NYSE	DFIN	Mon, Nov 8, 2021	49.02	49.89	48.09	48.70
1284	NYSE	DFIN	Fri, Nov 5, 2021	46.19	48.99	46.19	48.77
1283	NYSE	DFIN	Thu, Nov 4, 2021	43.95	46.27	43.22	45.68
1282	NYSE	DFIN	Wed, Nov 3, 2021	40.95	43.84	40.93	42.69
1281	NYSE	DFIN	Tue, Nov 2, 2021	39.99	40.03	39.23	39.58
1280	NYSE	DFIN	Mon, Nov 1, 2021	38.69	40.86	38.69	39.99
1279	NYSE	DFIN	Fri, Oct 29, 2021	37.83	38.72	37.83	38.32
1278	NYSE	DFIN	Thu, Oct 28, 2021	37.49	38.22	37.49	37.97
1277	NYSE	DFIN	Wed, Oct 27, 2021	37.03	37.87	36.79	37.32
1276	NYSE	DFIN	Tue, Oct 26, 2021	37.19	37.60	36.97	37.04
1275	NYSE	DFIN	Mon, Oct 25, 2021	36.95	37.49	36.69	37.17
1274	NYSE	DFIN	Fri, Oct 22, 2021	37.32	37.32	36.66	36.87
1273	NYSE	DFIN	Thu, Oct 21, 2021	37.81	38.41	37.43	37.51
1272	NYSE	DFIN	Wed, Oct 20, 2021	37.90	38.16	37.68	37.85
1271	NYSE	DFIN	Tue, Oct 19, 2021	38.07	38.41	37.70	37.85
1270	NYSE	DFIN	Mon, Oct 18, 2021	37.52	38.34	37.40	37.98
1269	NYSE	DFIN	Fri, Oct 15, 2021	38.00	38.64	37.76	37.76
1268	NYSE	DFIN	Thu, Oct 14, 2021	37.54	37.70	37.25	37.45
1267	NYSE	DFIN	Wed, Oct 13, 2021	36.66	37.12	36.48	36.97
1266	NYSE	DFIN	Tue, Oct 12, 2021	36.94	37.15	36.45	36.71
1265	NYSE	DFIN	Mon, Oct 11, 2021	36.82	37.54	36.58	36.68
1264	NYSE	DFIN	Fri, Oct 8, 2021	37.19	37.19	36.62	36.72
1263	NYSE	DFIN	Thu, Oct 7, 2021	36.24	37.35	36.24	37.00
1262	NYSE	DFIN	Wed, Oct 6, 2021	34.68	36.32	34.68	36.12
1261	NYSE	DFIN	Tue, Oct 5, 2021	34.94	35.32	34.70	35.20
1260	NYSE	DFIN	Mon, Oct 4, 2021	35.57	35.67	34.74	34.81
1259	NYSE	DFIN	Fri, Oct 1, 2021	34.88	35.63	34.47	35.40
1258	NYSE	DFIN	Thu, Sep 30, 2021	35.50	35.70	34.23	34.62
1257	NYSE	DFIN	Wed, Sep 29, 2021	34.82	35.57	34.52	35.10
1256	NYSE	DFIN	Tue, Sep 28, 2021	35.49	35.58	34.30	34.57
1255	NYSE	DFIN	Mon, Sep 27, 2021	34.51	35.88	34.51	35.49
1254	NYSE	DFIN	Fri, Sep 24, 2021	34.79	35.16	34.50	34.67
1253	NYSE	DFIN	Thu, Sep 23, 2021	34.79	35.37	34.61	34.79
1252	NYSE	DFIN	Wed, Sep 22, 2021	33.83	34.85	33.62	34.60
1251	NYSE	DFIN	Tue, Sep 21, 2021	33.55	33.86	32.98	33.52
1250	NYSE	DFIN	Mon, Sep 20, 2021	33.67	34.08	32.07	33.08
1249	NYSE	DFIN	Fri, Sep 17, 2021	34.77	34.77	33.85	34.67
1248	NYSE	DFIN	Thu, Sep 16, 2021	34.03	34.85	33.96	34.76
1247	NYSE	DFIN	Wed, Sep 15, 2021	34.16	34.38	33.78	34.06
1246	NYSE	DFIN	Tue, Sep 14, 2021	34.81	35.03	34.10	34.26
1245	NYSE	DFIN	Mon, Sep 13, 2021	34.83	35.35	34.05	34.61
1244	NYSE	DFIN	Fri, Sep 10, 2021	35.01	35.51	34.60	34.61
1243	NYSE	DFIN	Thu, Sep 9, 2021	33.93	35.28	33.73	34.67
1242	NYSE	DFIN	Wed, Sep 8, 2021	33.32	34.11	33.32	33.76
1241	NYSE	DFIN	Tue, Sep 7, 2021	33.28	33.73	33.28	33.70
1240	NYSE	DFIN	Fri, Sep 3, 2021	33.50	34.22	33.11	33.38
1239	NYSE	DFIN	Thu, Sep 2, 2021	33.40	34.16	33.09	33.53
1238	NYSE	DFIN	Wed, Sep 1, 2021	33.29	33.50	32.65	33.28
1237	NYSE	DFIN	Tue, Aug 31, 2021	33.17	33.80	32.89	33.35
1236	NYSE	DFIN	Mon, Aug 30, 2021	33.88	33.88	32.99	33.30
1235	NYSE	DFIN	Fri, Aug 27, 2021	32.05	33.68	32.00	33.49
1234	NYSE	DFIN	Thu, Aug 26, 2021	32.42	32.42	31.65	32.00
1233	NYSE	DFIN	Wed, Aug 25, 2021	32.53	33.58	32.39	32.74
1232	NYSE	DFIN	Tue, Aug 24, 2021	32.90	33.26	32.39	32.64
1231	NYSE	DFIN	Mon, Aug 23, 2021	31.26	32.88	31.26	32.86
1230	NYSE	DFIN	Fri, Aug 20, 2021	30.97	31.94	30.53	31.23
1229	NYSE	DFIN	Thu, Aug 19, 2021	31.90	32.42	30.71	30.94
1228	NYSE	DFIN	Wed, Aug 18, 2021	32.27	33.78	32.07	32.30
1227	NYSE	DFIN	Tue, Aug 17, 2021	31.55	32.59	31.50	32.36
1226	NYSE	DFIN	Mon, Aug 16, 2021	32.00	32.23	31.36	32.09
1225	NYSE	DFIN	Fri, Aug 13, 2021	33.17	33.23	32.14	32.31
1224	NYSE	DFIN	Thu, Aug 12, 2021	33.10	33.17	32.20	32.85
1223	NYSE	DFIN	Wed, Aug 11, 2021	33.64	33.94	32.46	33.17
1222	NYSE	DFIN	Tue, Aug 10, 2021	33.91	34.01	33.00	33.57
1221	NYSE	DFIN	Mon, Aug 9, 2021	34.33	34.66	33.51	33.73
1220	NYSE	DFIN	Fri, Aug 6, 2021	35.25	35.56	33.70	34.38
1219	NYSE	DFIN	Thu, Aug 5, 2021	32.94	35.73	32.86	35.01
1218	NYSE	DFIN	Wed, Aug 4, 2021	31.50	32.05	30.61	31.59
1217	NYSE	DFIN	Tue, Aug 3, 2021	32.33	32.33	30.98	31.70
1216	NYSE	DFIN	Mon, Aug 2, 2021	32.31	33.31	31.98	32.26
1215	NYSE	DFIN	Fri, Jul 30, 2021	32.11	32.59	31.93	32.21
1214	NYSE	DFIN	Thu, Jul 29, 2021	31.75	32.59	31.55	32.40
1213	NYSE	DFIN	Wed, Jul 28, 2021	31.24	31.74	30.68	31.44
1212	NYSE	DFIN	Tue, Jul 27, 2021	32.05	32.05	30.72	30.98
1211	NYSE	DFIN	Mon, Jul 26, 2021	31.74	32.69	31.74	32.52
1210	NYSE	DFIN	Fri, Jul 23, 2021	31.79	32.75	31.15	31.41
1209	NYSE	DFIN	Thu, Jul 22, 2021	32.60	32.60	31.40	31.60
1208	NYSE	DFIN	Wed, Jul 21, 2021	32.19	33.15	31.75	32.79
1207	NYSE	DFIN	Tue, Jul 20, 2021	30.42	32.59	30.42	32.01
1206	NYSE	DFIN	Mon, Jul 19, 2021	30.00	30.95	29.59	30.54
1205	NYSE	DFIN	Fri, Jul 16, 2021	32.30	32.30	30.87	30.99
1204	NYSE	DFIN	Thu, Jul 15, 2021	31.56	32.27	31.33	31.97
1203	NYSE	DFIN	Wed, Jul 14, 2021	32.86	33.19	31.76	31.80
1202	NYSE	DFIN	Tue, Jul 13, 2021	33.09	33.41	32.36	32.36
1201	NYSE	DFIN	Mon, Jul 12, 2021	32.72	33.26	32.45	33.13
1200	NYSE	DFIN	Fri, Jul 9, 2021	32.29	32.84	31.95	32.81
1199	NYSE	DFIN	Thu, Jul 8, 2021	31.51	32.25	30.95	31.79
1198	NYSE	DFIN	Wed, Jul 7, 2021	32.11	32.80	31.89	32.51
1197	NYSE	DFIN	Tue, Jul 6, 2021	32.98	32.99	31.82	32.27
1196	NYSE	DFIN	Fri, Jul 2, 2021	33.05	33.07	32.54	32.88
1195	NYSE	DFIN	Thu, Jul 1, 2021	33.11	33.26	32.76	32.89
1194	NYSE	DFIN	Wed, Jun 30, 2021	32.00	33.25	31.64	33.00
1193	NYSE	DFIN	Tue, Jun 29, 2021	32.34	32.67	32.09	32.20
1192	NYSE	DFIN	Mon, Jun 28, 2021	33.19	33.26	31.96	32.12
1191	NYSE	DFIN	Fri, Jun 25, 2021	33.05	33.54	32.60	33.13
1190	NYSE	DFIN	Thu, Jun 24, 2021	32.43	33.25	32.01	33.00
1189	NYSE	DFIN	Wed, Jun 23, 2021	31.58	32.20	31.50	31.93
1188	NYSE	DFIN	Tue, Jun 22, 2021	31.13	31.67	30.85	31.61
1187	NYSE	DFIN	Mon, Jun 21, 2021	29.62	31.44	29.62	31.30
1186	NYSE	DFIN	Fri, Jun 18, 2021	30.05	30.62	29.20	29.32
1185	NYSE	DFIN	Thu, Jun 17, 2021	31.69	31.78	30.39	30.80
1184	NYSE	DFIN	Wed, Jun 16, 2021	31.71	32.16	31.47	31.93
1183	NYSE	DFIN	Tue, Jun 15, 2021	31.74	31.97	30.76	31.82
1182	NYSE	DFIN	Mon, Jun 14, 2021	32.09	32.09	31.55	31.76
1181	NYSE	DFIN	Fri, Jun 11, 2021	31.35	32.09	31.35	31.98
1180	NYSE	DFIN	Thu, Jun 10, 2021	31.54	31.83	30.78	31.35
1179	NYSE	DFIN	Wed, Jun 9, 2021	31.96	31.96	31.19	31.27
1178	NYSE	DFIN	Tue, Jun 8, 2021	31.55	32.07	31.01	31.92
1177	NYSE	DFIN	Mon, Jun 7, 2021	31.11	31.83	30.83	31.69
1176	NYSE	DFIN	Fri, Jun 4, 2021	31.48	31.54	30.58	31.00
1175	NYSE	DFIN	Thu, Jun 3, 2021	30.92	31.37	30.32	31.24
1174	NYSE	DFIN	Wed, Jun 2, 2021	31.28	31.40	30.56	30.97
1173	NYSE	DFIN	Tue, Jun 1, 2021	30.06	31.29	29.85	31.07
1172	NYSE	DFIN	Fri, May 28, 2021	29.95	30.36	29.52	29.81
1171	NYSE	DFIN	Thu, May 27, 2021	30.30	30.47	29.69	29.84
1170	NYSE	DFIN	Wed, May 26, 2021	29.04	30.33	29.04	29.96
1169	NYSE	DFIN	Tue, May 25, 2021	29.80	30.40	29.08	29.11
1168	NYSE	DFIN	Mon, May 24, 2021	29.87	30.27	29.53	29.56
1167	NYSE	DFIN	Fri, May 21, 2021	29.59	29.99	29.35	29.68
1166	NYSE	DFIN	Thu, May 20, 2021	28.25	29.31	27.93	29.19
1165	NYSE	DFIN	Wed, May 19, 2021	27.64	28.18	26.86	28.13
1164	NYSE	DFIN	Tue, May 18, 2021	27.38	28.15	26.78	27.67
1163	NYSE	DFIN	Mon, May 17, 2021	26.83	27.27	26.66	27.25
1162	NYSE	DFIN	Fri, May 14, 2021	25.67	27.00	25.67	26.99
1161	NYSE	DFIN	Thu, May 13, 2021	25.03	26.03	24.81	25.47
1160	NYSE	DFIN	Wed, May 12, 2021	25.92	26.44	24.67	24.74
1159	NYSE	DFIN	Tue, May 11, 2021	25.80	26.49	25.37	26.29
1158	NYSE	DFIN	Mon, May 10, 2021	26.65	26.87	25.69	26.31
1157	NYSE	DFIN	Fri, May 7, 2021	25.92	26.75	25.43	26.67
1156	NYSE	DFIN	Thu, May 6, 2021	28.35	29.01	25.42	25.61
1155	NYSE	DFIN	Wed, May 5, 2021	33.30	31.17	30.07	30.10
1154	NYSE	DFIN	Tue, May 4, 2021	31.17	31.17	30.20	30.65
1153	NYSE	DFIN	Mon, May 3, 2021	30.77	31.87	30.72	31.23
1152	NYSE	DFIN	Fri, Apr 30, 2021	30.27	31.11	30.00	30.56
1151	NYSE	DFIN	Thu, Apr 29, 2021	30.88	30.88	30.26	30.60
1150	NYSE	DFIN	Wed, Apr 28, 2021	30.32	31.36	30.05	30.68
1149	NYSE	DFIN	Tue, Apr 27, 2021	30.62	31.06	30.01	30.30
1148	NYSE	DFIN	Mon, Apr 26, 2021	30.27	30.81	30.27	30.61
1147	NYSE	DFIN	Fri, Apr 23, 2021	29.01	30.41	28.99	30.01
1146	NYSE	DFIN	Thu, Apr 22, 2021	28.46	29.75	28.23	28.91
1145	NYSE	DFIN	Wed, Apr 21, 2021	27.68	28.62	27.46	28.22
1144	NYSE	DFIN	Tue, Apr 20, 2021	28.83	28.86	27.27	27.73
1143	NYSE	DFIN	Mon, Apr 19, 2021	29.30	31.31	28.64	28.96
1142	NYSE	DFIN	Fri, Apr 16, 2021	29.33	29.33	28.40	29.30
1141	NYSE	DFIN	Thu, Apr 15, 2021	29.29	29.40	28.58	29.03
1140	NYSE	DFIN	Wed, Apr 14, 2021	28.59	29.38	28.59	29.00
1139	NYSE	DFIN	Tue, Apr 13, 2021	29.10	29.15	28.34	28.50
1138	NYSE	DFIN	Mon, Apr 12, 2021	28.65	29.42	28.12	29.00
1137	NYSE	DFIN	Fri, Apr 9, 2021	28.94	29.20	28.60	28.77
1136	NYSE	DFIN	Thu, Apr 8, 2021	28.86	29.20	28.54	29.08
1135	NYSE	DFIN	Wed, Apr 7, 2021	29.28	29.48	28.67	28.70
1134	NYSE	DFIN	Tue, Apr 6, 2021	29.50	29.86	28.99	29.50
1133	NYSE	DFIN	Mon, Apr 5, 2021	29.10	29.69	29.06	29.50
1132	NYSE	DFIN	Thu, Apr 1, 2021	27.98	29.23	27.61	29.03
1131	NYSE	DFIN	Wed, Mar 31, 2021	27.87	28.59	27.07	27.83
1130	NYSE	DFIN	Tue, Mar 30, 2021	26.90	27.99	26.77	27.83
1129	NYSE	DFIN	Mon, Mar 29, 2021	27.73	28.11	26.75	26.78
1128	NYSE	DFIN	Fri, Mar 26, 2021	27.16	27.53	26.71	27.45
1127	NYSE	DFIN	Thu, Mar 25, 2021	25.34	26.95	24.87	26.68
1126	NYSE	DFIN	Wed, Mar 24, 2021	26.88	27.30	25.74	25.84
1125	NYSE	DFIN	Tue, Mar 23, 2021	27.11	27.84	26.44	26.44
1124	NYSE	DFIN	Mon, Mar 22, 2021	28.92	28.92	27.54	27.71
1123	NYSE	DFIN	Fri, Mar 19, 2021	28.34	29.08	27.50	28.76
1122	NYSE	DFIN	Thu, Mar 18, 2021	28.92	29.58	27.92	28.10
1121	NYSE	DFIN	Wed, Mar 17, 2021	29.05	29.38	28.56	28.86
1120	NYSE	DFIN	Tue, Mar 16, 2021	29.49	29.49	28.58	29.10
1119	NYSE	DFIN	Mon, Mar 15, 2021	29.79	29.83	28.67	29.60
1118	NYSE	DFIN	Fri, Mar 12, 2021	29.29	30.24	29.05	29.79
1117	NYSE	DFIN	Thu, Mar 11, 2021	29.41	29.65	28.86	29.11
1116	NYSE	DFIN	Wed, Mar 10, 2021	28.35	29.07	28.12	29.03
1115	NYSE	DFIN	Tue, Mar 9, 2021	29.04	29.27	28.48	28.58
1114	NYSE	DFIN	Mon, Mar 8, 2021	28.29	28.92	28.02	28.79
1113	NYSE	DFIN	Fri, Mar 5, 2021	27.29	28.20	25.77	28.06
1112	NYSE	DFIN	Thu, Mar 4, 2021	28.25	28.55	26.32	26.97
1111	NYSE	DFIN	Wed, Mar 3, 2021	28.63	29.78	28.23	28.61
1110	NYSE	DFIN	Tue, Mar 2, 2021	28.18	28.49	27.70	28.23
1109	NYSE	DFIN	Mon, Mar 1, 2021	26.25	27.99	25.95	27.95
1108	NYSE	DFIN	Fri, Feb 26, 2021	24.69	26.51	24.17	25.99
1107	NYSE	DFIN	Thu, Feb 25, 2021	22.70	24.89	22.60	23.95
1106	NYSE	DFIN	Wed, Feb 24, 2021	21.85	22.72	21.32	22.71
1105	NYSE	DFIN	Tue, Feb 23, 2021	21.86	21.86	20.75	21.50
1104	NYSE	DFIN	Mon, Feb 22, 2021	22.40	22.46	21.52	22.25
1103	NYSE	DFIN	Fri, Feb 19, 2021	21.95	22.81	21.92	22.16
1102	NYSE	DFIN	Thu, Feb 18, 2021	22.00	22.17	21.36	21.88
1101	NYSE	DFIN	Wed, Feb 17, 2021	22.47	22.74	21.84	22.24
1100	NYSE	DFIN	Tue, Feb 16, 2021	22.46	22.73	21.95	22.50
1099	NYSE	DFIN	Fri, Feb 12, 2021	23.00	23.19	22.28	22.43
1098	NYSE	DFIN	Thu, Feb 11, 2021	21.69	23.18	21.69	23.00
1097	NYSE	DFIN	Wed, Feb 10, 2021	21.62	21.97	20.71	21.60
1096	NYSE	DFIN	Tue, Feb 9, 2021	20.78	21.79	20.31	21.46
1095	NYSE	DFIN	Mon, Feb 8, 2021	20.29	20.89	19.80	20.88
1094	NYSE	DFIN	Fri, Feb 5, 2021	20.76	20.76	20.01	20.09
1093	NYSE	DFIN	Thu, Feb 4, 2021	19.92	20.82	19.85	20.39
1092	NYSE	DFIN	Wed, Feb 3, 2021	19.60	20.32	19.56	19.91
1091	NYSE	DFIN	Tue, Feb 2, 2021	19.00	19.83	18.78	19.63
1090	NYSE	DFIN	Mon, Feb 1, 2021	18.06	18.87	18.00	18.85
1089	NYSE	DFIN	Fri, Jan 29, 2021	18.00	18.37	17.74	17.89
1088	NYSE	DFIN	Thu, Jan 28, 2021	18.04	18.20	17.66	18.07
1087	NYSE	DFIN	Wed, Jan 27, 2021	17.61	17.95	17.13	17.80
1086	NYSE	DFIN	Tue, Jan 26, 2021	18.59	18.87	18.09	18.13
1085	NYSE	DFIN	Mon, Jan 25, 2021	18.84	19.28	18.51	18.59
1084	NYSE	DFIN	Fri, Jan 22, 2021	18.99	19.23	18.59	19.05
1083	NYSE	DFIN	Thu, Jan 21, 2021	19.80	19.87	19.01	19.27
1082	NYSE	DFIN	Wed, Jan 20, 2021	19.41	20.04	19.41	19.82
1081	NYSE	DFIN	Tue, Jan 19, 2021	19.49	20.60	19.29	19.44
1080	NYSE	DFIN	Fri, Jan 15, 2021	19.12	19.44	18.85	19.27
1079	NYSE	DFIN	Thu, Jan 14, 2021	18.47	19.59	18.47	19.44
1078	NYSE	DFIN	Wed, Jan 13, 2021	18.26	18.45	17.89	18.35
1077	NYSE	DFIN	Tue, Jan 12, 2021	18.21	18.51	17.97	18.34
1076	NYSE	DFIN	Mon, Jan 11, 2021	17.65	18.19	17.65	18.15
1075	NYSE	DFIN	Fri, Jan 8, 2021	18.65	18.86	17.60	17.82
1074	NYSE	DFIN	Thu, Jan 7, 2021	18.68	19.17	18.41	18.69
1073	NYSE	DFIN	Wed, Jan 6, 2021	18.20	19.50	18.04	18.49
1072	NYSE	DFIN	Tue, Jan 5, 2021	17.47	18.26	17.47	18.17
1071	NYSE	DFIN	Mon, Jan 4, 2021	17.16	17.58	16.73	17.43
1070	NYSE	DFIN	Thu, Dec 31, 2020	17.09	17.27	16.89	16.97
1069	NYSE	DFIN	Wed, Dec 30, 2020	17.04	17.43	17.01	17.17
1068	NYSE	DFIN	Tue, Dec 29, 2020	17.55	17.68	16.73	17.15
1067	NYSE	DFIN	Mon, Dec 28, 2020	18.10	18.30	17.53	17.55
1066	NYSE	DFIN	Thu, Dec 24, 2020	18.32	18.32	17.83	17.90
1065	NYSE	DFIN	Wed, Dec 23, 2020	18.27	18.31	17.81	18.23
1064	NYSE	DFIN	Tue, Dec 22, 2020	18.32	18.62	17.88	17.99
1063	NYSE	DFIN	Mon, Dec 21, 2020	19.00	19.00	18.17	18.28
1062	NYSE	DFIN	Fri, Dec 18, 2020	18.10	19.89	18.10	19.24
1061	NYSE	DFIN	Thu, Dec 17, 2020	17.63	18.10	17.44	18.06
1060	NYSE	DFIN	Wed, Dec 16, 2020	18.51	18.64	17.10	17.42
1059	NYSE	DFIN	Tue, Dec 15, 2020	18.14	18.85	18.01	18.64
1058	NYSE	DFIN	Mon, Dec 14, 2020	20.10	20.33	18.13	18.16
1057	NYSE	DFIN	Fri, Dec 11, 2020	18.42	19.89	18.42	19.60
1056	NYSE	DFIN	Thu, Dec 10, 2020	18.40	19.08	18.15	18.59
1055	NYSE	DFIN	Wed, Dec 9, 2020	17.56	18.76	17.56	18.08
1054	NYSE	DFIN	Tue, Dec 8, 2020	17.18	17.61	16.79	17.49
1053	NYSE	DFIN	Mon, Dec 7, 2020	17.21	17.50	16.96	17.30
1052	NYSE	DFIN	Fri, Dec 4, 2020	16.89	17.31	16.80	17.19
1051	NYSE	DFIN	Thu, Dec 3, 2020	16.23	16.94	16.08	16.77
1050	NYSE	DFIN	Wed, Dec 2, 2020	15.91	16.37	15.68	16.23
1049	NYSE	DFIN	Tue, Dec 1, 2020	16.46	16.46	15.49	15.99
1048	NYSE	DFIN	Mon, Nov 30, 2020	16.32	16.48	16.07	16.29
1047	NYSE	DFIN	Fri, Nov 27, 2020	16.06	16.43	15.88	16.43
1046	NYSE	DFIN	Wed, Nov 25, 2020	15.67	16.19	15.41	16.06
1045	NYSE	DFIN	Tue, Nov 24, 2020	15.88	16.03	15.51	15.82
1044	NYSE	DFIN	Mon, Nov 23, 2020	15.34	15.89	15.34	15.64
1043	NYSE	DFIN	Fri, Nov 20, 2020	15.14	15.31	14.85	15.24
1042	NYSE	DFIN	Thu, Nov 19, 2020	15.57	15.58	15.01	15.34
1041	NYSE	DFIN	Wed, Nov 18, 2020	15.81	15.94	15.19	15.19
1040	NYSE	DFIN	Tue, Nov 17, 2020	15.22	16.09	15.05	15.66
1039	NYSE	DFIN	Mon, Nov 16, 2020	15.20	15.42	14.94	15.24
1038	NYSE	DFIN	Fri, Nov 13, 2020	14.31	14.91	14.26	14.85
1037	NYSE	DFIN	Thu, Nov 12, 2020	14.20	14.59	13.79	14.11
1036	NYSE	DFIN	Wed, Nov 11, 2020	14.69	14.89	13.94	14.30
1035	NYSE	DFIN	Tue, Nov 10, 2020	14.29	14.59	13.70	14.54
1034	NYSE	DFIN	Mon, Nov 9, 2020	15.19	15.52	14.00	14.03
1033	NYSE	DFIN	Fri, Nov 6, 2020	14.48	14.48	13.84	13.84
1032	NYSE	DFIN	Thu, Nov 5, 2020	14.38	15.07	14.31	14.40
1031	NYSE	DFIN	Wed, Nov 4, 2020	14.12	14.59	13.63	14.00
1030	NYSE	DFIN	Tue, Nov 3, 2020	13.46	14.13	13.46	14.04
1029	NYSE	DFIN	Mon, Nov 2, 2020	12.67	13.30	12.67	13.15
1028	NYSE	DFIN	Fri, Oct 30, 2020	12.94	13.10	12.52	12.63
1027	NYSE	DFIN	Thu, Oct 29, 2020	13.03	13.31	12.91	13.01
1026	NYSE	DFIN	Wed, Oct 28, 2020	13.00	13.29	12.83	13.14
1025	NYSE	DFIN	Tue, Oct 27, 2020	13.39	13.74	13.23	13.24
1024	NYSE	DFIN	Mon, Oct 26, 2020	13.64	13.75	13.26	13.48
1023	NYSE	DFIN	Fri, Oct 23, 2020	13.91	13.97	13.62	13.84
1022	NYSE	DFIN	Thu, Oct 22, 2020	14.16	14.18	13.52	13.85
1021	NYSE	DFIN	Wed, Oct 21, 2020	14.14	14.39	13.97	14.07
1020	NYSE	DFIN	Tue, Oct 20, 2020	13.88	14.28	13.75	14.12
1019	NYSE	DFIN	Mon, Oct 19, 2020	13.55	14.02	13.52	13.73
1018	NYSE	DFIN	Fri, Oct 16, 2020	13.59	13.71	13.53	13.57
1017	NYSE	DFIN	Thu, Oct 15, 2020	13.14	13.80	13.02	13.68
1016	NYSE	DFIN	Wed, Oct 14, 2020	14.12	14.12	13.33	13.36
1015	NYSE	DFIN	Tue, Oct 13, 2020	13.94	14.28	13.78	14.10
1014	NYSE	DFIN	Mon, Oct 12, 2020	14.50	14.50	14.03	14.05
1013	NYSE	DFIN	Fri, Oct 9, 2020	14.84	14.86	14.14	14.35
1012	NYSE	DFIN	Thu, Oct 8, 2020	14.62	14.79	14.48	14.76
1011	NYSE	DFIN	Wed, Oct 7, 2020	14.78	14.87	14.34	14.53
1010	NYSE	DFIN	Tue, Oct 6, 2020	13.41	14.30	13.36	13.95
1009	NYSE	DFIN	Mon, Oct 5, 2020	13.58	13.75	13.26	13.32
1008	NYSE	DFIN	Fri, Oct 2, 2020	12.82	13.54	12.73	13.43
1007	NYSE	DFIN	Thu, Oct 1, 2020	13.44	13.63	12.96	13.20
1006	NYSE	DFIN	Wed, Sep 30, 2020	13.10	13.55	13.10	13.36
1005	NYSE	DFIN	Tue, Sep 29, 2020	13.35	13.59	12.93	13.19
1004	NYSE	DFIN	Mon, Sep 28, 2020	12.49	13.41	12.46	13.35
1003	NYSE	DFIN	Fri, Sep 25, 2020	11.74	12.31	11.74	12.26
1002	NYSE	DFIN	Thu, Sep 24, 2020	11.81	12.19	11.66	11.84
1001	NYSE	DFIN	Wed, Sep 23, 2020	11.63	12.32	11.63	11.79
1000	NYSE	DFIN	Tue, Sep 22, 2020	11.53	11.76	11.08	11.53
999	NYSE	DFIN	Mon, Sep 21, 2020	11.72	11.80	11.08	11.37
998	NYSE	DFIN	Fri, Sep 18, 2020	11.69	12.13	11.67	12.06
997	NYSE	DFIN	Thu, Sep 17, 2020	11.49	11.75	11.31	11.62
996	NYSE	DFIN	Wed, Sep 16, 2020	11.59	12.06	11.53	11.73
995	NYSE	DFIN	Tue, Sep 15, 2020	11.23	11.65	11.15	11.58
994	NYSE	DFIN	Mon, Sep 14, 2020	10.99	11.19	10.83	11.13
993	NYSE	DFIN	Fri, Sep 11, 2020	11.20	11.39	10.81	10.82
992	NYSE	DFIN	Thu, Sep 10, 2020	11.20	11.49	11.04	11.06
991	NYSE	DFIN	Wed, Sep 9, 2020	11.00	11.34	10.80	11.13
990	NYSE	DFIN	Tue, Sep 8, 2020	10.64	11.13	10.57	10.83
989	NYSE	DFIN	Fri, Sep 4, 2020	11.17	11.25	10.37	10.83
988	NYSE	DFIN	Thu, Sep 3, 2020	11.50	11.64	10.97	10.99
987	NYSE	DFIN	Wed, Sep 2, 2020	11.21	11.67	11.18	11.50
986	NYSE	DFIN	Tue, Sep 1, 2020	10.82	11.26	10.73	11.25
985	NYSE	DFIN	Mon, Aug 31, 2020	11.00	11.09	10.71	10.90
984	NYSE	DFIN	Fri, Aug 28, 2020	11.11	11.16	10.78	11.00
983	NYSE	DFIN	Thu, Aug 27, 2020	11.20	11.47	10.97	11.09
982	NYSE	DFIN	Wed, Aug 26, 2020	11.20	11.56	11.10	11.10
981	NYSE	DFIN	Tue, Aug 25, 2020	10.98	11.22	10.81	11.18
980	NYSE	DFIN	Mon, Aug 24, 2020	10.72	10.94	10.55	10.88
979	NYSE	DFIN	Fri, Aug 21, 2020	10.87	11.04	10.52	10.57
978	NYSE	DFIN	Thu, Aug 20, 2020	11.10	11.15	10.96	10.99
977	NYSE	DFIN	Wed, Aug 19, 2020	10.96	11.36	10.92	11.25
976	NYSE	DFIN	Tue, Aug 18, 2020	11.36	11.38	10.88	10.95
975	NYSE	DFIN	Mon, Aug 17, 2020	11.45	11.56	11.24	11.33
974	NYSE	DFIN	Fri, Aug 14, 2020	11.27	11.68	11.19	11.39
973	NYSE	DFIN	Thu, Aug 13, 2020	11.41	11.59	11.14	11.38
972	NYSE	DFIN	Wed, Aug 12, 2020	11.68	11.68	11.23	11.43
971	NYSE	DFIN	Tue, Aug 11, 2020	11.56	11.89	11.31	11.40
970	NYSE	DFIN	Mon, Aug 10, 2020	11.72	12.00	11.50	11.57
969	NYSE	DFIN	Fri, Aug 7, 2020	11.99	12.25	11.75	11.83
968	NYSE	DFIN	Thu, Aug 6, 2020	11.60	12.78	11.60	12.13
967	NYSE	DFIN	Wed, Aug 5, 2020	10.74	12.12	10.50	11.71
966	NYSE	DFIN	Tue, Aug 4, 2020	9.05	9.91	9.05	9.85
965	NYSE	DFIN	Mon, Aug 3, 2020	8.72	9.19	8.58	9.04
964	NYSE	DFIN	Fri, Jul 31, 2020	8.28	8.68	8.27	8.65
963	NYSE	DFIN	Thu, Jul 30, 2020	8.18	8.41	8.08	8.36
962	NYSE	DFIN	Wed, Jul 29, 2020	8.15	8.41	8.00	8.38
961	NYSE	DFIN	Tue, Jul 28, 2020	8.08	8.30	8.00	8.14
960	NYSE	DFIN	Mon, Jul 27, 2020	8.24	8.26	8.04	8.18
959	NYSE	DFIN	Fri, Jul 24, 2020	8.39	8.52	8.21	8.28
958	NYSE	DFIN	Thu, Jul 23, 2020	8.44	8.63	8.26	8.45
957	NYSE	DFIN	Wed, Jul 22, 2020	8.56	8.80	8.39	8.46
956	NYSE	DFIN	Tue, Jul 21, 2020	8.42	8.85	8.42	8.65
955	NYSE	DFIN	Mon, Jul 20, 2020	8.26	8.38	8.21	8.35
954	NYSE	DFIN	Fri, Jul 17, 2020	8.36	8.42	8.17	8.31
953	NYSE	DFIN	Thu, Jul 16, 2020	8.26	8.50	8.15	8.36
952	NYSE	DFIN	Wed, Jul 15, 2020	8.19	8.49	8.13	8.38
951	NYSE	DFIN	Tue, Jul 14, 2020	8.12	8.16	7.81	7.91
950	NYSE	DFIN	Mon, Jul 13, 2020	8.50	8.50	8.10	8.11
949	NYSE	DFIN	Fri, Jul 10, 2020	8.11	8.51	8.03	8.35
948	NYSE	DFIN	Thu, Jul 9, 2020	8.42	8.42	7.90	8.13
947	NYSE	DFIN	Wed, Jul 8, 2020	8.40	8.53	8.09	8.48
946	NYSE	DFIN	Tue, Jul 7, 2020	8.72	8.80	8.44	8.47
945	NYSE	DFIN	Mon, Jul 6, 2020	9.17	9.21	8.65	8.73
944	NYSE	DFIN	Thu, Jul 2, 2020	9.09	9.41	8.81	8.86
943	NYSE	DFIN	Wed, Jul 1, 2020	8.41	9.05	8.08	8.76
942	NYSE	DFIN	Tue, Jun 30, 2020	8.16	8.50	8.16	8.40
941	NYSE	DFIN	Mon, Jun 29, 2020	7.85	8.36	7.81	8.18
940	NYSE	DFIN	Fri, Jun 26, 2020	7.87	7.91	7.62	7.83
939	NYSE	DFIN	Thu, Jun 25, 2020	7.58	8.03	7.44	8.01
938	NYSE	DFIN	Wed, Jun 24, 2020	8.14	8.24	7.64	7.65
937	NYSE	DFIN	Tue, Jun 23, 2020	8.59	8.59	8.27	8.34
936	NYSE	DFIN	Mon, Jun 22, 2020	8.25	8.51	8.05	8.35
935	NYSE	DFIN	Fri, Jun 19, 2020	8.10	8.48	8.05	8.23
934	NYSE	DFIN	Thu, Jun 18, 2020	8.21	8.45	7.95	7.99
933	NYSE	DFIN	Wed, Jun 17, 2020	8.90	8.90	8.31	8.33
932	NYSE	DFIN	Tue, Jun 16, 2020	9.15	9.22	8.50	8.90
931	NYSE	DFIN	Mon, Jun 15, 2020	8.16	8.77	8.07	8.73
930	NYSE	DFIN	Fri, Jun 12, 2020	8.81	8.83	8.18	8.52
929	NYSE	DFIN	Thu, Jun 11, 2020	8.59	8.73	8.26	8.35
928	NYSE	DFIN	Wed, Jun 10, 2020	9.06	9.24	8.78	8.99
927	NYSE	DFIN	Tue, Jun 9, 2020	9.90	9.99	8.81	9.06
926	NYSE	DFIN	Mon, Jun 8, 2020	9.66	10.18	9.66	10.02
925	NYSE	DFIN	Fri, Jun 5, 2020	9.57	9.77	9.29	9.44
924	NYSE	DFIN	Thu, Jun 4, 2020	8.52	9.03	8.27	8.98
923	NYSE	DFIN	Wed, Jun 3, 2020	8.72	8.90	8.61	8.66
922	NYSE	DFIN	Tue, Jun 2, 2020	8.60	8.71	8.34	8.44
921	NYSE	DFIN	Mon, Jun 1, 2020	8.34	8.68	8.28	8.40
920	NYSE	DFIN	Fri, May 29, 2020	8.05	8.34	7.73	8.15
919	NYSE	DFIN	Thu, May 28, 2020	8.79	8.79	8.15	8.18
918	NYSE	DFIN	Wed, May 27, 2020	8.51	8.72	7.94	8.63
917	NYSE	DFIN	Tue, May 26, 2020	7.60	7.97	7.51	7.85
916	NYSE	DFIN	Fri, May 22, 2020	7.29	7.33	7.01	7.23
915	NYSE	DFIN	Thu, May 21, 2020	7.35	7.39	6.97	7.17
914	NYSE	DFIN	Wed, May 20, 2020	7.15	7.60	7.12	7.45
913	NYSE	DFIN	Tue, May 19, 2020	7.18	7.50	6.86	7.01
912	NYSE	DFIN	Mon, May 18, 2020	6.93	7.25	6.84	7.25
911	NYSE	DFIN	Fri, May 15, 2020	6.38	6.77	6.20	6.68
910	NYSE	DFIN	Thu, May 14, 2020	6.25	6.54	5.94	6.43
909	NYSE	DFIN	Wed, May 13, 2020	6.91	6.91	6.20	6.41
908	NYSE	DFIN	Tue, May 12, 2020	7.76	7.76	6.97	6.98
907	NYSE	DFIN	Mon, May 11, 2020	7.72	7.90	7.60	7.71
906	NYSE	DFIN	Fri, May 8, 2020	7.91	8.02	7.70	7.87
905	NYSE	DFIN	Thu, May 7, 2020	7.66	8.50	7.37	7.78
904	NYSE	DFIN	Wed, May 6, 2020	7.14	7.25	6.83	6.96
903	NYSE	DFIN	Tue, May 5, 2020	7.48	7.75	7.06	7.18
902	NYSE	DFIN	Mon, May 4, 2020	7.14	7.39	6.97	7.27
901	NYSE	DFIN	Fri, May 1, 2020	6.99	7.31	6.79	7.30
900	NYSE	DFIN	Thu, Apr 30, 2020	7.08	7.49	6.87	7.28
899	NYSE	DFIN	Wed, Apr 29, 2020	6.59	7.41	6.47	7.24
898	NYSE	DFIN	Tue, Apr 28, 2020	6.36	6.39	6.02	6.32
897	NYSE	DFIN	Mon, Apr 27, 2020	6.06	6.20	5.94	6.13
896	NYSE	DFIN	Fri, Apr 24, 2020	5.85	5.98	5.72	5.89
895	NYSE	DFIN	Thu, Apr 23, 2020	5.62	5.98	5.54	5.88
894	NYSE	DFIN	Wed, Apr 22, 2020	5.79	5.79	5.55	5.66
893	NYSE	DFIN	Tue, Apr 21, 2020	5.34	5.79	5.17	5.64
892	NYSE	DFIN	Mon, Apr 20, 2020	5.80	5.94	5.48	5.51
891	NYSE	DFIN	Fri, Apr 17, 2020	5.89	6.06	5.82	5.97
890	NYSE	DFIN	Thu, Apr 16, 2020	5.88	6.15	5.63	5.74
889	NYSE	DFIN	Wed, Apr 15, 2020	5.89	6.02	5.77	5.96
888	NYSE	DFIN	Tue, Apr 14, 2020	6.00	6.30	5.92	6.12
887	NYSE	DFIN	Mon, Apr 13, 2020	5.57	5.83	5.42	5.81
886	NYSE	DFIN	Thu, Apr 9, 2020	4.94	5.65	4.94	5.64
885	NYSE	DFIN	Wed, Apr 8, 2020	4.56	4.82	4.53	4.76
884	NYSE	DFIN	Tue, Apr 7, 2020	4.94	5.02	4.23	4.42
883	NYSE	DFIN	Mon, Apr 6, 2020	4.49	4.75	4.45	4.72
882	NYSE	DFIN	Fri, Apr 3, 2020	4.56	4.66	4.12	4.30
881	NYSE	DFIN	Thu, Apr 2, 2020	4.44	4.92	4.41	4.61
880	NYSE	DFIN	Wed, Apr 1, 2020	4.99	5.00	4.43	4.54
879	NYSE	DFIN	Tue, Mar 31, 2020	5.27	5.44	5.06	5.27
878	NYSE	DFIN	Mon, Mar 30, 2020	5.30	5.44	5.00	5.29
877	NYSE	DFIN	Fri, Mar 27, 2020	5.03	5.36	4.74	5.27
876	NYSE	DFIN	Thu, Mar 26, 2020	4.31	5.39	4.21	5.36
875	NYSE	DFIN	Wed, Mar 25, 2020	4.70	4.88	4.04	4.12
874	NYSE	DFIN	Tue, Mar 24, 2020	4.89	5.19	4.51	4.70
873	NYSE	DFIN	Mon, Mar 23, 2020	5.33	5.33	4.52	4.61
872	NYSE	DFIN	Fri, Mar 20, 2020	5.79	5.95	5.20	5.33
871	NYSE	DFIN	Thu, Mar 19, 2020	5.50	6.95	5.29	5.76
870	NYSE	DFIN	Wed, Mar 18, 2020	5.20	5.75	5.20	5.47
869	NYSE	DFIN	Tue, Mar 17, 2020	5.53	6.07	5.22	5.66
868	NYSE	DFIN	Mon, Mar 16, 2020	5.17	5.87	4.92	5.38
867	NYSE	DFIN	Fri, Mar 13, 2020	5.69	6.00	5.38	5.99
866	NYSE	DFIN	Thu, Mar 12, 2020	5.55	5.98	5.21	5.25
865	NYSE	DFIN	Wed, Mar 11, 2020	7.09	7.20	6.52	6.61
864	NYSE	DFIN	Tue, Mar 10, 2020	7.50	7.60	7.27	7.44
863	NYSE	DFIN	Mon, Mar 9, 2020	7.03	7.76	6.93	7.26
862	NYSE	DFIN	Fri, Mar 6, 2020	7.76	8.04	7.54	7.91
861	NYSE	DFIN	Thu, Mar 5, 2020	8.49	8.59	7.89	8.11
860	NYSE	DFIN	Wed, Mar 4, 2020	8.95	8.97	8.30	8.70
859	NYSE	DFIN	Tue, Mar 3, 2020	8.98	9.09	8.63	8.85
858	NYSE	DFIN	Mon, Mar 2, 2020	9.00	9.00	8.53	8.98
857	NYSE	DFIN	Fri, Feb 28, 2020	8.20	8.95	8.14	8.70
856	NYSE	DFIN	Thu, Feb 27, 2020	8.86	8.86	8.46	8.52
855	NYSE	DFIN	Wed, Feb 26, 2020	10.65	10.65	9.10	9.19
854	NYSE	DFIN	Tue, Feb 25, 2020	8.90	8.96	8.26	8.40
853	NYSE	DFIN	Mon, Feb 24, 2020	9.31	9.31	8.70	8.82
852	NYSE	DFIN	Fri, Feb 21, 2020	10.13	10.13	9.55	9.61
851	NYSE	DFIN	Thu, Feb 20, 2020	10.04	10.25	9.96	10.15
850	NYSE	DFIN	Wed, Feb 19, 2020	10.05	10.21	9.95	10.10
849	NYSE	DFIN	Tue, Feb 18, 2020	9.97	10.12	9.79	10.02
848	NYSE	DFIN	Fri, Feb 14, 2020	9.91	10.06	9.88	10.02
847	NYSE	DFIN	Thu, Feb 13, 2020	9.87	9.94	9.67	9.93
846	NYSE	DFIN	Wed, Feb 12, 2020	9.67	9.84	9.64	9.81
845	NYSE	DFIN	Tue, Feb 11, 2020	9.25	9.56	9.24	9.54
844	NYSE	DFIN	Mon, Feb 10, 2020	9.24	9.28	9.12	9.20
843	NYSE	DFIN	Fri, Feb 7, 2020	9.22	9.32	9.09	9.25
842	NYSE	DFIN	Thu, Feb 6, 2020	9.47	9.53	9.22	9.29
841	NYSE	DFIN	Wed, Feb 5, 2020	9.26	9.41	9.17	9.35
840	NYSE	DFIN	Tue, Feb 4, 2020	9.14	9.16	8.94	9.10
839	NYSE	DFIN	Mon, Feb 3, 2020	9.11	9.31	8.89	8.98
838	NYSE	DFIN	Fri, Jan 31, 2020	9.17	9.25	8.98	9.06
837	NYSE	DFIN	Thu, Jan 30, 2020	9.13	9.29	8.98	9.24
836	NYSE	DFIN	Wed, Jan 29, 2020	9.34	9.40	9.13	9.20
835	NYSE	DFIN	Tue, Jan 28, 2020	9.22	9.38	9.20	9.32
834	NYSE	DFIN	Mon, Jan 27, 2020	9.29	9.32	9.12	9.18
833	NYSE	DFIN	Fri, Jan 24, 2020	10.00	10.02	9.47	9.47
832	NYSE	DFIN	Thu, Jan 23, 2020	9.92	10.05	9.75	10.01
831	NYSE	DFIN	Wed, Jan 22, 2020	10.02	10.08	9.83	9.97
830	NYSE	DFIN	Tue, Jan 21, 2020	10.56	10.61	10.03	10.03
829	NYSE	DFIN	Fri, Jan 17, 2020	10.90	10.93	10.62	10.63
828	NYSE	DFIN	Thu, Jan 16, 2020	10.65	10.97	10.65	10.81
827	NYSE	DFIN	Wed, Jan 15, 2020	10.34	10.74	10.34	10.58
826	NYSE	DFIN	Tue, Jan 14, 2020	10.29	10.53	10.22	10.35
825	NYSE	DFIN	Mon, Jan 13, 2020	10.03	10.30	10.01	10.29
824	NYSE	DFIN	Fri, Jan 10, 2020	10.19	10.19	9.97	10.02
823	NYSE	DFIN	Thu, Jan 9, 2020	10.20	10.32	10.14	10.22
822	NYSE	DFIN	Wed, Jan 8, 2020	10.32	10.37	10.07	10.13
821	NYSE	DFIN	Tue, Jan 7, 2020	10.35	10.58	10.28	10.31
820	NYSE	DFIN	Mon, Jan 6, 2020	10.27	10.40	10.21	10.38
819	NYSE	DFIN	Fri, Jan 3, 2020	10.34	10.44	10.22	10.36
818	NYSE	DFIN	Thu, Jan 2, 2020	10.62	10.63	10.34	10.43
817	NYSE	DFIN	Tue, Dec 31, 2019	10.35	10.59	10.27	10.47
816	NYSE	DFIN	Mon, Dec 30, 2019	10.37	10.62	10.28	10.42
815	NYSE	DFIN	Fri, Dec 27, 2019	10.33	10.48	10.30	10.37
814	NYSE	DFIN	Thu, Dec 26, 2019	10.50	10.52	10.23	10.30
813	NYSE	DFIN	Tue, Dec 24, 2019	10.65	10.74	10.46	10.52
812	NYSE	DFIN	Mon, Dec 23, 2019	11.13	11.14	10.59	10.66
811	NYSE	DFIN	Fri, Dec 20, 2019	11.32	11.32	11.08	11.12
810	NYSE	DFIN	Thu, Dec 19, 2019	11.19	11.30	10.98	11.26
809	NYSE	DFIN	Wed, Dec 18, 2019	10.95	11.25	10.81	11.17
808	NYSE	DFIN	Tue, Dec 17, 2019	10.80	11.00	10.71	10.92
807	NYSE	DFIN	Mon, Dec 16, 2019	10.74	11.01	10.48	10.80
806	NYSE	DFIN	Fri, Dec 13, 2019	10.54	10.66	10.38	10.65
805	NYSE	DFIN	Thu, Dec 12, 2019	10.58	10.68	10.39	10.55
804	NYSE	DFIN	Wed, Dec 11, 2019	10.38	10.59	10.26	10.50
803	NYSE	DFIN	Tue, Dec 10, 2019	10.10	10.38	10.07	10.32
802	NYSE	DFIN	Mon, Dec 9, 2019	10.33	10.42	10.10	10.18
801	NYSE	DFIN	Fri, Dec 6, 2019	10.44	10.52	10.29	10.39
800	NYSE	DFIN	Thu, Dec 5, 2019	10.04	10.26	9.93	10.24
799	NYSE	DFIN	Wed, Dec 4, 2019	10.21	10.33	9.91	10.00
798	NYSE	DFIN	Tue, Dec 3, 2019	9.89	10.42	9.81	10.24
797	NYSE	DFIN	Mon, Dec 2, 2019	10.06	10.12	9.69	9.73
796	NYSE	DFIN	Fri, Nov 29, 2019	10.01	10.27	9.95	10.04
795	NYSE	DFIN	Wed, Nov 27, 2019	9.94	10.02	9.66	10.02
794	NYSE	DFIN	Tue, Nov 26, 2019	10.21	10.34	9.87	9.90
793	NYSE	DFIN	Mon, Nov 25, 2019	9.86	10.26	9.81	10.20
792	NYSE	DFIN	Fri, Nov 22, 2019	9.93	9.98	9.78	9.80
791	NYSE	DFIN	Thu, Nov 21, 2019	10.00	10.00	9.80	9.88
790	NYSE	DFIN	Wed, Nov 20, 2019	9.56	9.98	9.55	9.94
789	NYSE	DFIN	Tue, Nov 19, 2019	9.62	9.68	9.55	9.62
788	NYSE	DFIN	Mon, Nov 18, 2019	9.77	9.77	9.51	9.60
787	NYSE	DFIN	Fri, Nov 15, 2019	9.85	9.88	9.67	9.81
786	NYSE	DFIN	Thu, Nov 14, 2019	9.79	9.86	9.69	9.78
785	NYSE	DFIN	Wed, Nov 13, 2019	10.10	10.35	9.72	9.82
784	NYSE	DFIN	Tue, Nov 12, 2019	9.80	9.95	9.79	9.86
783	NYSE	DFIN	Mon, Nov 11, 2019	9.75	9.90	9.71	9.84
782	NYSE	DFIN	Fri, Nov 8, 2019	9.42	9.87	9.33	9.82
781	NYSE	DFIN	Thu, Nov 7, 2019	9.58	9.70	9.37	9.41
780	NYSE	DFIN	Wed, Nov 6, 2019	9.51	9.78	9.51	9.56
779	NYSE	DFIN	Tue, Nov 5, 2019	10.34	10.34	9.24	9.56
778	NYSE	DFIN	Mon, Nov 4, 2019	11.57	11.57	11.36	11.43
777	NYSE	DFIN	Fri, Nov 1, 2019	11.41	11.65	11.36	11.45
776	NYSE	DFIN	Thu, Oct 31, 2019	11.32	11.33	11.05	11.30
775	NYSE	DFIN	Wed, Oct 30, 2019	11.39	11.42	11.00	11.39
774	NYSE	DFIN	Tue, Oct 29, 2019	11.22	11.37	11.10	11.36
773	NYSE	DFIN	Mon, Oct 28, 2019	11.18	11.36	11.18	11.28
772	NYSE	DFIN	Fri, Oct 25, 2019	11.07	11.20	10.87	11.12
771	NYSE	DFIN	Thu, Oct 24, 2019	11.16	11.23	10.95	11.06
770	NYSE	DFIN	Wed, Oct 23, 2019	10.86	11.11	10.85	11.11
769	NYSE	DFIN	Tue, Oct 22, 2019	10.79	11.13	10.66	10.89
768	NYSE	DFIN	Mon, Oct 21, 2019	11.15	11.37	11.05	11.19
767	NYSE	DFIN	Fri, Oct 18, 2019	11.10	11.22	10.91	10.96
766	NYSE	DFIN	Thu, Oct 17, 2019	11.08	11.25	10.91	11.17
765	NYSE	DFIN	Wed, Oct 16, 2019	10.92	11.68	10.90	10.98
764	NYSE	DFIN	Tue, Oct 15, 2019	10.55	10.68	10.35	10.55
763	NYSE	DFIN	Mon, Oct 14, 2019	10.59	10.61	10.35	10.57
762	NYSE	DFIN	Fri, Oct 11, 2019	10.59	10.95	10.50	10.64
761	NYSE	DFIN	Thu, Oct 10, 2019	10.38	10.45	10.28	10.34
760	NYSE	DFIN	Wed, Oct 9, 2019	10.27	10.36	10.13	10.29
759	NYSE	DFIN	Tue, Oct 8, 2019	10.52	10.52	10.09	10.15
758	NYSE	DFIN	Mon, Oct 7, 2019	10.61	10.81	10.48	10.60
757	NYSE	DFIN	Fri, Oct 4, 2019	10.43	10.68	10.34	10.68
756	NYSE	DFIN	Thu, Oct 3, 2019	10.78	10.78	10.28	10.43
755	NYSE	DFIN	Wed, Oct 2, 2019	11.23	11.23	10.80	10.84
754	NYSE	DFIN	Tue, Oct 1, 2019	12.37	12.52	11.27	11.32
753	NYSE	DFIN	Mon, Sep 30, 2019	12.25	12.52	12.13	12.32
752	NYSE	DFIN	Fri, Sep 27, 2019	12.66	12.76	12.16	12.26
751	NYSE	DFIN	Thu, Sep 26, 2019	12.53	12.67	12.33	12.63
750	NYSE	DFIN	Wed, Sep 25, 2019	12.16	12.65	12.16	12.62
749	NYSE	DFIN	Tue, Sep 24, 2019	11.95	12.40	11.93	12.16
748	NYSE	DFIN	Mon, Sep 23, 2019	11.86	12.03	11.70	11.97
747	NYSE	DFIN	Fri, Sep 20, 2019	11.94	12.00	11.69	11.94
746	NYSE	DFIN	Thu, Sep 19, 2019	12.05	12.13	11.85	11.94
745	NYSE	DFIN	Wed, Sep 18, 2019	12.26	12.39	11.81	12.04
744	NYSE	DFIN	Tue, Sep 17, 2019	12.27	12.38	11.93	12.32
743	NYSE	DFIN	Mon, Sep 16, 2019	12.07	12.31	11.97	12.30
742	NYSE	DFIN	Fri, Sep 13, 2019	12.15	12.43	12.02	12.16
741	NYSE	DFIN	Thu, Sep 12, 2019	12.11	12.24	11.80	12.16
740	NYSE	DFIN	Wed, Sep 11, 2019	11.86	12.19	11.65	12.12
739	NYSE	DFIN	Tue, Sep 10, 2019	11.23	11.82	11.18	11.79
738	NYSE	DFIN	Mon, Sep 9, 2019	11.66	11.67	11.15	11.27
737	NYSE	DFIN	Fri, Sep 6, 2019	11.30	11.64	11.26	11.60
736	NYSE	DFIN	Thu, Sep 5, 2019	10.85	11.41	10.78	11.31
735	NYSE	DFIN	Wed, Sep 4, 2019	10.75	10.85	10.64	10.65
734	NYSE	DFIN	Tue, Sep 3, 2019	10.55	10.70	10.39	10.62
733	NYSE	DFIN	Fri, Aug 30, 2019	10.97	11.12	10.54	10.63
732	NYSE	DFIN	Thu, Aug 29, 2019	10.94	11.14	10.87	10.92
731	NYSE	DFIN	Wed, Aug 28, 2019	10.89	10.93	10.69	10.80
730	NYSE	DFIN	Tue, Aug 27, 2019	11.28	11.37	10.93	10.95
729	NYSE	DFIN	Mon, Aug 26, 2019	11.19	11.58	11.09	11.19
728	NYSE	DFIN	Fri, Aug 23, 2019	11.46	11.50	10.76	10.84
727	NYSE	DFIN	Thu, Aug 22, 2019	11.48	11.61	11.33	11.55
726	NYSE	DFIN	Wed, Aug 21, 2019	11.29	11.46	11.13	11.42
725	NYSE	DFIN	Tue, Aug 20, 2019	11.15	11.21	11.04	11.14
724	NYSE	DFIN	Mon, Aug 19, 2019	11.28	11.45	11.19	11.22
723	NYSE	DFIN	Fri, Aug 16, 2019	10.88	11.22	10.83	11.11
722	NYSE	DFIN	Thu, Aug 15, 2019	11.04	11.04	10.62	10.81
721	NYSE	DFIN	Wed, Aug 14, 2019	11.08	11.13	10.66	11.04
720	NYSE	DFIN	Tue, Aug 13, 2019	11.25	11.68	11.14	11.21
719	NYSE	DFIN	Mon, Aug 12, 2019	11.71	11.74	11.28	11.32
718	NYSE	DFIN	Fri, Aug 9, 2019	12.23	12.33	11.74	11.84
717	NYSE	DFIN	Thu, Aug 8, 2019	12.12	12.48	12.08	12.30
716	NYSE	DFIN	Wed, Aug 7, 2019	11.93	12.15	11.81	12.02
715	NYSE	DFIN	Tue, Aug 6, 2019	12.00	12.25	11.75	12.09
714	NYSE	DFIN	Mon, Aug 5, 2019	13.06	13.06	12.03	12.04
713	NYSE	DFIN	Fri, Aug 2, 2019	13.64	13.84	12.87	13.50
712	NYSE	DFIN	Thu, Aug 1, 2019	13.68	14.58	13.65	13.89
711	NYSE	DFIN	Wed, Jul 31, 2019	13.82	14.19	13.59	13.63
710	NYSE	DFIN	Tue, Jul 30, 2019	13.55	13.87	13.55	13.82
709	NYSE	DFIN	Mon, Jul 29, 2019	13.85	13.94	13.58	13.65
708	NYSE	DFIN	Fri, Jul 26, 2019	13.70	13.92	13.65	13.90
707	NYSE	DFIN	Thu, Jul 25, 2019	13.88	13.90	13.52	13.67
706	NYSE	DFIN	Wed, Jul 24, 2019	13.57	13.97	13.57	13.96
705	NYSE	DFIN	Tue, Jul 23, 2019	13.48	13.70	13.47	13.62
704	NYSE	DFIN	Mon, Jul 22, 2019	13.40	13.55	13.28	13.42
703	NYSE	DFIN	Fri, Jul 19, 2019	13.55	13.69	13.35	13.36
702	NYSE	DFIN	Thu, Jul 18, 2019	13.49	13.58	13.34	13.58
701	NYSE	DFIN	Wed, Jul 17, 2019	13.80	13.99	13.47	13.54
700	NYSE	DFIN	Tue, Jul 16, 2019	13.77	14.07	13.70	13.85
699	NYSE	DFIN	Mon, Jul 15, 2019	14.00	14.05	13.59	13.78
698	NYSE	DFIN	Fri, Jul 12, 2019	13.79	14.17	13.75	14.01
697	NYSE	DFIN	Thu, Jul 11, 2019	13.99	14.14	13.65	13.81
696	NYSE	DFIN	Wed, Jul 10, 2019	13.75	14.03	13.64	13.97
695	NYSE	DFIN	Tue, Jul 9, 2019	13.75	13.80	13.59	13.69
694	NYSE	DFIN	Mon, Jul 8, 2019	13.78	13.95	13.66	13.88
693	NYSE	DFIN	Fri, Jul 5, 2019	13.50	13.88	13.36	13.88
692	NYSE	DFIN	Wed, Jul 3, 2019	13.59	13.63	13.42	13.57
691	NYSE	DFIN	Tue, Jul 2, 2019	13.63	13.69	13.40	13.52
690	NYSE	DFIN	Mon, Jul 1, 2019	13.59	13.81	13.50	13.67
689	NYSE	DFIN	Fri, Jun 28, 2019	13.18	13.37	13.09	13.34
688	NYSE	DFIN	Thu, Jun 27, 2019	12.84	13.19	12.79	13.17
687	NYSE	DFIN	Wed, Jun 26, 2019	12.96	13.04	12.80	12.82
686	NYSE	DFIN	Tue, Jun 25, 2019	13.38	13.39	12.80	12.92
685	NYSE	DFIN	Mon, Jun 24, 2019	14.37	14.39	13.42	13.43
684	NYSE	DFIN	Fri, Jun 21, 2019	12.89	14.77	12.89	14.30
683	NYSE	DFIN	Thu, Jun 20, 2019	12.80	13.10	12.78	12.97
682	NYSE	DFIN	Wed, Jun 19, 2019	12.24	12.70	12.24	12.67
681	NYSE	DFIN	Tue, Jun 18, 2019	12.24	12.38	12.24	12.29
680	NYSE	DFIN	Mon, Jun 17, 2019	12.13	12.29	12.07	12.20
679	NYSE	DFIN	Fri, Jun 14, 2019	12.34	12.35	12.15	12.16
678	NYSE	DFIN	Thu, Jun 13, 2019	12.55	12.70	12.38	12.41
677	NYSE	DFIN	Wed, Jun 12, 2019	12.47	12.53	12.38	12.50
676	NYSE	DFIN	Tue, Jun 11, 2019	12.58	12.68	12.19	12.50
675	NYSE	DFIN	Mon, Jun 10, 2019	12.63	12.92	12.46	12.49
674	NYSE	DFIN	Fri, Jun 7, 2019	12.39	12.67	12.29	12.64
673	NYSE	DFIN	Thu, Jun 6, 2019	12.45	12.47	12.05	12.28
672	NYSE	DFIN	Wed, Jun 5, 2019	12.40	12.48	12.14	12.44
671	NYSE	DFIN	Tue, Jun 4, 2019	12.11	12.44	12.07	12.44
670	NYSE	DFIN	Mon, Jun 3, 2019	12.31	12.43	11.89	11.98
669	NYSE	DFIN	Fri, May 31, 2019	12.44	12.48	12.25	12.33
668	NYSE	DFIN	Thu, May 30, 2019	12.65	12.76	12.31	12.62
667	NYSE	DFIN	Wed, May 29, 2019	12.87	12.90	12.56	12.63
666	NYSE	DFIN	Tue, May 28, 2019	13.01	13.14	12.88	13.01
665	NYSE	DFIN	Fri, May 24, 2019	13.08	13.10	12.94	13.03
664	NYSE	DFIN	Thu, May 23, 2019	13.34	13.34	12.74	12.98
663	NYSE	DFIN	Wed, May 22, 2019	13.59	13.79	13.44	13.44
662	NYSE	DFIN	Tue, May 21, 2019	13.65	13.76	13.42	13.63
661	NYSE	DFIN	Mon, May 20, 2019	13.54	13.74	13.41	13.57
660	NYSE	DFIN	Fri, May 17, 2019	13.87	14.15	13.66	13.67
659	NYSE	DFIN	Thu, May 16, 2019	14.04	14.28	13.93	13.99
658	NYSE	DFIN	Wed, May 15, 2019	14.20	14.28	13.89	14.04
657	NYSE	DFIN	Tue, May 14, 2019	14.45	14.46	14.15	14.31
656	NYSE	DFIN	Mon, May 13, 2019	14.91	14.99	14.35	14.37
655	NYSE	DFIN	Fri, May 10, 2019	15.36	15.36	14.91	15.10
654	NYSE	DFIN	Thu, May 9, 2019	15.08	15.46	14.69	15.42
653	NYSE	DFIN	Wed, May 8, 2019	15.40	15.42	15.20	15.22
652	NYSE	DFIN	Tue, May 7, 2019	15.95	16.00	15.35	15.40
651	NYSE	DFIN	Mon, May 6, 2019	15.70	16.20	15.38	16.08
650	NYSE	DFIN	Fri, May 3, 2019	15.81	16.21	15.59	16.05
649	NYSE	DFIN	Thu, May 2, 2019	15.17	15.89	15.17	15.73
648	NYSE	DFIN	Wed, May 1, 2019	15.34	15.45	14.98	15.09
647	NYSE	DFIN	Tue, Apr 30, 2019	15.57	15.57	15.18	15.31
646	NYSE	DFIN	Mon, Apr 29, 2019	15.37	15.62	15.37	15.53
645	NYSE	DFIN	Fri, Apr 26, 2019	15.18	15.37	15.14	15.35
644	NYSE	DFIN	Thu, Apr 25, 2019	15.41	15.41	15.03	15.15
643	NYSE	DFIN	Wed, Apr 24, 2019	15.50	15.60	15.39	15.41
642	NYSE	DFIN	Tue, Apr 23, 2019	15.51	15.81	15.46	15.51
641	NYSE	DFIN	Mon, Apr 22, 2019	15.49	15.63	15.39	15.57
640	NYSE	DFIN	Thu, Apr 18, 2019	15.50	15.69	15.42	15.56
639	NYSE	DFIN	Wed, Apr 17, 2019	15.55	15.58	15.35	15.54
638	NYSE	DFIN	Tue, Apr 16, 2019	15.25	15.46	15.13	15.45
637	NYSE	DFIN	Mon, Apr 15, 2019	15.26	15.29	15.07	15.13
636	NYSE	DFIN	Fri, Apr 12, 2019	15.37	15.43	15.13	15.27
635	NYSE	DFIN	Thu, Apr 11, 2019	15.51	15.51	15.06	15.23
634	NYSE	DFIN	Wed, Apr 10, 2019	15.51	15.67	15.48	15.59
633	NYSE	DFIN	Tue, Apr 9, 2019	15.57	15.73	15.50	15.50
632	NYSE	DFIN	Mon, Apr 8, 2019	15.62	15.90	15.53	15.68
631	NYSE	DFIN	Fri, Apr 5, 2019	15.52	15.70	15.41	15.69
630	NYSE	DFIN	Thu, Apr 4, 2019	15.45	15.62	15.40	15.50
629	NYSE	DFIN	Wed, Apr 3, 2019	15.18	15.48	15.04	15.43
628	NYSE	DFIN	Tue, Apr 2, 2019	15.04	15.11	14.87	15.02
627	NYSE	DFIN	Mon, Apr 1, 2019	15.04	15.22	14.91	15.05
626	NYSE	DFIN	Fri, Mar 29, 2019	15.01	15.17	14.67	14.88
625	NYSE	DFIN	Thu, Mar 28, 2019	14.99	15.19	14.89	15.06
624	NYSE	DFIN	Wed, Mar 27, 2019	14.53	15.15	14.53	14.94
623	NYSE	DFIN	Tue, Mar 26, 2019	14.40	14.69	14.40	14.60
622	NYSE	DFIN	Mon, Mar 25, 2019	14.36	14.43	13.90	14.28
621	NYSE	DFIN	Fri, Mar 22, 2019	15.05	15.05	14.28	14.40
620	NYSE	DFIN	Thu, Mar 21, 2019	14.72	15.30	14.72	15.05
619	NYSE	DFIN	Wed, Mar 20, 2019	14.91	15.10	14.73	14.79
618	NYSE	DFIN	Tue, Mar 19, 2019	14.87	15.08	14.75	15.00
617	NYSE	DFIN	Mon, Mar 18, 2019	14.64	14.88	14.47	14.80
616	NYSE	DFIN	Fri, Mar 15, 2019	14.48	14.95	14.48	14.70
615	NYSE	DFIN	Thu, Mar 14, 2019	14.66	14.74	14.36	14.39
614	NYSE	DFIN	Wed, Mar 13, 2019	14.54	14.79	14.51	14.66
613	NYSE	DFIN	Tue, Mar 12, 2019	14.23	14.54	14.19	14.46
612	NYSE	DFIN	Mon, Mar 11, 2019	14.04	14.31	13.97	14.25
611	NYSE	DFIN	Fri, Mar 8, 2019	14.09	14.31	13.97	14.04
610	NYSE	DFIN	Thu, Mar 7, 2019	14.21	14.28	13.95	14.21
609	NYSE	DFIN	Wed, Mar 6, 2019	14.07	14.27	13.99	14.26
608	NYSE	DFIN	Tue, Mar 5, 2019	14.27	14.42	14.15	14.15
607	NYSE	DFIN	Mon, Mar 4, 2019	14.61	14.92	14.30	14.42
606	NYSE	DFIN	Fri, Mar 1, 2019	14.27	14.79	14.19	14.67
605	NYSE	DFIN	Thu, Feb 28, 2019	14.29	14.34	13.99	14.21
604	NYSE	DFIN	Wed, Feb 27, 2019	15.00	15.29	13.61	14.34
603	NYSE	DFIN	Tue, Feb 26, 2019	16.33	16.48	16.14	16.14
602	NYSE	DFIN	Mon, Feb 25, 2019	16.63	16.82	16.35	16.40
601	NYSE	DFIN	Fri, Feb 22, 2019	16.51	16.65	16.39	16.63
600	NYSE	DFIN	Thu, Feb 21, 2019	16.79	16.81	16.23	16.43
599	NYSE	DFIN	Wed, Feb 20, 2019	16.85	17.09	16.79	16.86
598	NYSE	DFIN	Tue, Feb 19, 2019	16.37	16.92	16.37	16.91
597	NYSE	DFIN	Fri, Feb 15, 2019	16.45	16.75	16.35	16.55
596	NYSE	DFIN	Thu, Feb 14, 2019	16.01	16.44	15.93	16.31
595	NYSE	DFIN	Wed, Feb 13, 2019	15.95	16.19	15.95	16.11
594	NYSE	DFIN	Tue, Feb 12, 2019	15.87	16.08	15.82	16.03
593	NYSE	DFIN	Mon, Feb 11, 2019	15.52	15.75	15.45	15.69
592	NYSE	DFIN	Fri, Feb 8, 2019	15.61	15.76	15.44	15.49
591	NYSE	DFIN	Thu, Feb 7, 2019	15.66	15.72	15.17	15.68
590	NYSE	DFIN	Wed, Feb 6, 2019	15.60	15.82	15.49	15.78
589	NYSE	DFIN	Tue, Feb 5, 2019	15.23	15.67	15.23	15.62
588	NYSE	DFIN	Mon, Feb 4, 2019	14.73	15.28	14.73	15.25
587	NYSE	DFIN	Fri, Feb 1, 2019	14.62	14.88	14.53	14.80
586	NYSE	DFIN	Thu, Jan 31, 2019	14.51	14.94	14.51	14.64
585	NYSE	DFIN	Wed, Jan 30, 2019	14.40	14.69	14.19	14.61
584	NYSE	DFIN	Tue, Jan 29, 2019	14.53	14.56	14.29	14.40
583	NYSE	DFIN	Mon, Jan 28, 2019	14.45	14.68	14.24	14.45
582	NYSE	DFIN	Fri, Jan 25, 2019	14.04	14.76	14.04	14.62
581	NYSE	DFIN	Thu, Jan 24, 2019	14.33	14.44	13.69	14.04
580	NYSE	DFIN	Wed, Jan 23, 2019	13.81	14.62	13.81	14.35
579	NYSE	DFIN	Tue, Jan 22, 2019	13.47	13.99	13.47	13.78
578	NYSE	DFIN	Fri, Jan 18, 2019	13.84	13.94	13.56	13.57
577	NYSE	DFIN	Thu, Jan 17, 2019	14.67	15.04	13.82	13.83
576	NYSE	DFIN	Wed, Jan 16, 2019	16.25	16.33	15.56	15.81
575	NYSE	DFIN	Tue, Jan 15, 2019	15.49	16.18	15.41	16.15
574	NYSE	DFIN	Mon, Jan 14, 2019	15.50	15.65	15.44	15.47
573	NYSE	DFIN	Fri, Jan 11, 2019	15.24	15.67	15.21	15.59
572	NYSE	DFIN	Thu, Jan 10, 2019	15.19	15.54	15.12	15.39
571	NYSE	DFIN	Wed, Jan 9, 2019	15.09	15.39	15.09	15.31
570	NYSE	DFIN	Tue, Jan 8, 2019	15.13	15.21	14.95	15.08
569	NYSE	DFIN	Mon, Jan 7, 2019	14.69	15.05	14.65	15.00
568	NYSE	DFIN	Fri, Jan 4, 2019	14.33	14.88	14.28	14.79
567	NYSE	DFIN	Thu, Jan 3, 2019	14.45	14.53	14.03	14.07
566	NYSE	DFIN	Wed, Jan 2, 2019	13.81	14.62	13.81	14.60
565	NYSE	DFIN	Mon, Dec 31, 2018	13.94	14.11	13.66	14.03
564	NYSE	DFIN	Fri, Dec 28, 2018	13.81	14.09	13.50	13.85
563	NYSE	DFIN	Thu, Dec 27, 2018	13.77	13.88	13.45	13.86
562	NYSE	DFIN	Wed, Dec 26, 2018	13.54	13.83	13.15	13.78
561	NYSE	DFIN	Mon, Dec 24, 2018	13.62	13.86	13.34	13.47
560	NYSE	DFIN	Fri, Dec 21, 2018	14.04	14.04	13.29	13.66
559	NYSE	DFIN	Thu, Dec 20, 2018	14.45	14.68	13.93	14.02
558	NYSE	DFIN	Wed, Dec 19, 2018	14.40	15.30	14.04	14.53
557	NYSE	DFIN	Tue, Dec 18, 2018	14.79	15.04	14.44	14.47
556	NYSE	DFIN	Mon, Dec 17, 2018	15.40	15.47	14.37	14.41
555	NYSE	DFIN	Fri, Dec 14, 2018	15.70	15.87	15.28	15.40
554	NYSE	DFIN	Thu, Dec 13, 2018	16.05	16.25	15.68	15.83
553	NYSE	DFIN	Wed, Dec 12, 2018	16.07	16.43	15.95	15.98
552	NYSE	DFIN	Tue, Dec 11, 2018	16.18	16.22	15.72	15.83
551	NYSE	DFIN	Mon, Dec 10, 2018	15.87	16.02	15.61	15.92
550	NYSE	DFIN	Fri, Dec 7, 2018	16.05	16.10	15.84	15.95
549	NYSE	DFIN	Thu, Dec 6, 2018	15.41	16.08	15.41	15.97
548	NYSE	DFIN	Tue, Dec 4, 2018	16.61	16.62	15.55	15.66
547	NYSE	DFIN	Mon, Dec 3, 2018	16.78	16.78	16.41	16.61
546	NYSE	DFIN	Fri, Nov 30, 2018	16.88	16.99	16.39	16.66
545	NYSE	DFIN	Thu, Nov 29, 2018	17.11	17.29	16.86	16.93
544	NYSE	DFIN	Wed, Nov 28, 2018	16.63	17.30	16.33	17.25
543	NYSE	DFIN	Tue, Nov 27, 2018	16.54	16.88	16.52	16.54
542	NYSE	DFIN	Mon, Nov 26, 2018	16.69	16.80	16.36	16.55
541	NYSE	DFIN	Fri, Nov 23, 2018	16.18	16.60	16.18	16.55
540	NYSE	DFIN	Wed, Nov 21, 2018	16.01	16.40	15.98	16.30
539	NYSE	DFIN	Tue, Nov 20, 2018	16.30	16.50	15.94	15.95
538	NYSE	DFIN	Mon, Nov 19, 2018	16.71	16.78	16.31	16.48
537	NYSE	DFIN	Fri, Nov 16, 2018	16.78	16.94	16.51	16.79
536	NYSE	DFIN	Thu, Nov 15, 2018	16.34	16.93	16.15	16.86
535	NYSE	DFIN	Wed, Nov 14, 2018	16.70	16.89	16.36	16.40
534	NYSE	DFIN	Tue, Nov 13, 2018	16.88	17.00	16.48	16.54
533	NYSE	DFIN	Mon, Nov 12, 2018	17.15	17.35	16.79	16.92
532	NYSE	DFIN	Fri, Nov 9, 2018	16.85	17.69	16.71	17.17
531	NYSE	DFIN	Thu, Nov 8, 2018	17.37	17.41	16.75	16.86
530	NYSE	DFIN	Wed, Nov 7, 2018	18.00	18.00	16.55	17.48
529	NYSE	DFIN	Tue, Nov 6, 2018	15.50	15.96	15.45	15.77
528	NYSE	DFIN	Mon, Nov 5, 2018	15.90	16.00	15.36	15.48
527	NYSE	DFIN	Fri, Nov 2, 2018	15.98	16.04	15.70	15.82
526	NYSE	DFIN	Thu, Nov 1, 2018	15.62	15.96	15.42	15.84
525	NYSE	DFIN	Wed, Oct 31, 2018	15.08	15.74	14.91	15.55
524	NYSE	DFIN	Tue, Oct 30, 2018	14.72	14.99	14.49	14.89
523	NYSE	DFIN	Mon, Oct 29, 2018	15.26	15.45	14.48	14.71
522	NYSE	DFIN	Fri, Oct 26, 2018	15.57	15.61	15.00	15.08
521	NYSE	DFIN	Thu, Oct 25, 2018	15.81	16.00	15.59	15.74
520	NYSE	DFIN	Wed, Oct 24, 2018	16.16	16.26	15.70	15.71
519	NYSE	DFIN	Tue, Oct 23, 2018	15.83	16.34	15.72	16.19
518	NYSE	DFIN	Mon, Oct 22, 2018	15.97	16.28	15.90	16.02
517	NYSE	DFIN	Fri, Oct 19, 2018	16.08	16.43	15.87	15.91
516	NYSE	DFIN	Thu, Oct 18, 2018	16.67	16.67	15.99	16.15
515	NYSE	DFIN	Wed, Oct 17, 2018	16.72	16.90	16.45	16.69
514	NYSE	DFIN	Tue, Oct 16, 2018	16.45	16.83	16.06	16.79
513	NYSE	DFIN	Mon, Oct 15, 2018	15.90	16.68	15.80	16.40
512	NYSE	DFIN	Fri, Oct 12, 2018	16.33	16.33	15.49	15.94
511	NYSE	DFIN	Thu, Oct 11, 2018	16.81	16.81	15.83	15.99
510	NYSE	DFIN	Wed, Oct 10, 2018	17.24	17.24	16.75	16.91
509	NYSE	DFIN	Tue, Oct 9, 2018	17.18	17.47	17.09	17.14
508	NYSE	DFIN	Mon, Oct 8, 2018	17.34	17.46	17.02	17.26
507	NYSE	DFIN	Fri, Oct 5, 2018	17.40	17.54	17.22	17.39
506	NYSE	DFIN	Thu, Oct 4, 2018	17.65	18.09	17.39	17.44
505	NYSE	DFIN	Wed, Oct 3, 2018	17.59	17.69	17.28	17.64
504	NYSE	DFIN	Tue, Oct 2, 2018	17.38	17.68	17.17	17.47
503	NYSE	DFIN	Mon, Oct 1, 2018	18.02	18.02	17.27	17.41
502	NYSE	DFIN	Fri, Sep 28, 2018	18.13	18.44	17.85	17.92
501	NYSE	DFIN	Thu, Sep 27, 2018	18.78	18.90	18.13	18.13
500	NYSE	DFIN	Wed, Sep 26, 2018	18.31	18.88	18.25	18.75
499	NYSE	DFIN	Tue, Sep 25, 2018	19.70	19.80	17.70	18.32
498	NYSE	DFIN	Mon, Sep 24, 2018	20.52	20.84	20.41	20.80
497	NYSE	DFIN	Fri, Sep 21, 2018	20.63	20.79	20.44	20.60
496	NYSE	DFIN	Thu, Sep 20, 2018	20.02	20.62	19.79	20.59
495	NYSE	DFIN	Wed, Sep 19, 2018	20.22	20.30	19.85	19.95
494	NYSE	DFIN	Tue, Sep 18, 2018	20.28	20.45	20.05	20.26
493	NYSE	DFIN	Mon, Sep 17, 2018	20.68	20.68	20.20	20.22
492	NYSE	DFIN	Fri, Sep 14, 2018	20.80	20.92	20.63	20.65
491	NYSE	DFIN	Thu, Sep 13, 2018	20.80	20.89	20.67	20.79
490	NYSE	DFIN	Wed, Sep 12, 2018	20.74	20.78	20.39	20.70
489	NYSE	DFIN	Tue, Sep 11, 2018	20.91	21.00	20.70	20.75
488	NYSE	DFIN	Mon, Sep 10, 2018	21.35	21.44	20.94	20.97
487	NYSE	DFIN	Fri, Sep 7, 2018	21.07	21.27	20.76	21.25
486	NYSE	DFIN	Thu, Sep 6, 2018	21.23	21.26	20.94	21.10
485	NYSE	DFIN	Wed, Sep 5, 2018	20.91	21.23	20.77	21.23
484	NYSE	DFIN	Tue, Sep 4, 2018	20.89	21.00	20.55	20.91
483	NYSE	DFIN	Fri, Aug 31, 2018	20.53	20.90	20.46	20.89
482	NYSE	DFIN	Thu, Aug 30, 2018	20.60	20.75	20.43	20.56
481	NYSE	DFIN	Wed, Aug 29, 2018	20.50	20.68	20.31	20.64
480	NYSE	DFIN	Tue, Aug 28, 2018	20.62	20.75	20.43	20.45
479	NYSE	DFIN	Mon, Aug 27, 2018	20.79	20.91	20.56	20.57
478	NYSE	DFIN	Fri, Aug 24, 2018	20.53	20.75	20.46	20.68
477	NYSE	DFIN	Thu, Aug 23, 2018	20.19	20.90	20.19	20.44
476	NYSE	DFIN	Wed, Aug 22, 2018	19.45	20.33	19.45	20.32
475	NYSE	DFIN	Tue, Aug 21, 2018	19.47	19.70	19.39	19.48
474	NYSE	DFIN	Mon, Aug 20, 2018	19.37	19.65	19.31	19.43
473	NYSE	DFIN	Fri, Aug 17, 2018	19.26	19.44	18.89	19.31
472	NYSE	DFIN	Thu, Aug 16, 2018	19.53	19.79	19.34	19.35
471	NYSE	DFIN	Wed, Aug 15, 2018	19.34	19.51	19.06	19.43
470	NYSE	DFIN	Tue, Aug 14, 2018	18.83	19.49	18.72	19.30
469	NYSE	DFIN	Mon, Aug 13, 2018	18.60	18.90	18.50	18.81
468	NYSE	DFIN	Fri, Aug 10, 2018	18.28	18.60	18.12	18.54
467	NYSE	DFIN	Thu, Aug 9, 2018	18.44	18.64	18.17	18.40
466	NYSE	DFIN	Wed, Aug 8, 2018	18.20	18.55	18.14	18.51
465	NYSE	DFIN	Tue, Aug 7, 2018	18.10	18.43	18.10	18.27
464	NYSE	DFIN	Mon, Aug 6, 2018	18.36	18.49	17.69	18.13
463	NYSE	DFIN	Fri, Aug 3, 2018	19.88	20.03	18.32	18.56
462	NYSE	DFIN	Thu, Aug 2, 2018	19.95	20.23	18.52	20.03
461	NYSE	DFIN	Wed, Aug 1, 2018	20.80	20.93	20.50	20.72
460	NYSE	DFIN	Tue, Jul 31, 2018	21.00	21.00	20.65	20.80
459	NYSE	DFIN	Mon, Jul 30, 2018	20.72	21.00	20.69	20.94
458	NYSE	DFIN	Fri, Jul 27, 2018	21.00	21.00	20.46	20.72
457	NYSE	DFIN	Thu, Jul 26, 2018	20.94	21.02	20.77	20.93
456	NYSE	DFIN	Wed, Jul 25, 2018	20.73	21.00	20.73	20.88
455	NYSE	DFIN	Tue, Jul 24, 2018	20.99	21.21	20.69	20.83
454	NYSE	DFIN	Mon, Jul 23, 2018	20.51	20.98	20.46	20.95
453	NYSE	DFIN	Fri, Jul 20, 2018	20.40	20.64	20.34	20.57
452	NYSE	DFIN	Thu, Jul 19, 2018	20.13	20.46	19.97	20.45
451	NYSE	DFIN	Wed, Jul 18, 2018	19.77	20.34	19.77	20.25
450	NYSE	DFIN	Tue, Jul 17, 2018	19.58	19.84	19.53	19.83
449	NYSE	DFIN	Mon, Jul 16, 2018	19.34	19.76	19.34	19.60
448	NYSE	DFIN	Fri, Jul 13, 2018	19.04	19.31	18.99	19.05
447	NYSE	DFIN	Thu, Jul 12, 2018	18.81	19.07	18.63	19.00
446	NYSE	DFIN	Wed, Jul 11, 2018	18.24	18.76	18.17	18.75
445	NYSE	DFIN	Tue, Jul 10, 2018	18.30	18.41	18.24	18.37
444	NYSE	DFIN	Mon, Jul 9, 2018	18.27	18.43	18.10	18.30
443	NYSE	DFIN	Fri, Jul 6, 2018	17.75	18.16	17.69	18.15
442	NYSE	DFIN	Thu, Jul 5, 2018	17.73	17.81	17.43	17.76
441	NYSE	DFIN	Tue, Jul 3, 2018	17.55	17.74	17.52	17.62
440	NYSE	DFIN	Mon, Jul 2, 2018	17.23	17.42	17.07	17.42
439	NYSE	DFIN	Fri, Jun 29, 2018	17.54	17.58	17.28	17.37
438	NYSE	DFIN	Thu, Jun 28, 2018	17.23	17.58	17.14	17.55
437	NYSE	DFIN	Wed, Jun 27, 2018	17.50	17.72	17.18	17.34
436	NYSE	DFIN	Tue, Jun 26, 2018	17.28	17.58	17.17	17.45
435	NYSE	DFIN	Mon, Jun 25, 2018	17.98	18.19	16.84	17.23
434	NYSE	DFIN	Fri, Jun 22, 2018	17.80	18.38	17.70	18.35
433	NYSE	DFIN	Thu, Jun 21, 2018	17.68	17.89	17.68	17.75
432	NYSE	DFIN	Wed, Jun 20, 2018	17.71	17.87	17.60	17.70
431	NYSE	DFIN	Tue, Jun 19, 2018	17.16	17.72	17.16	17.66
430	NYSE	DFIN	Mon, Jun 18, 2018	17.36	17.49	17.25	17.34
429	NYSE	DFIN	Fri, Jun 15, 2018	17.00	17.66	17.00	17.40
428	NYSE	DFIN	Thu, Jun 14, 2018	17.00	17.14	16.90	17.05
427	NYSE	DFIN	Wed, Jun 13, 2018	17.17	17.31	16.92	16.95
426	NYSE	DFIN	Tue, Jun 12, 2018	17.37	17.59	17.10	17.19
425	NYSE	DFIN	Mon, Jun 11, 2018	17.20	17.99	17.16	17.40
424	NYSE	DFIN	Fri, Jun 8, 2018	16.85	17.31	16.77	17.20
423	NYSE	DFIN	Thu, Jun 7, 2018	16.48	17.37	16.44	16.88
422	NYSE	DFIN	Wed, Jun 6, 2018	15.62	16.30	15.58	16.16
421	NYSE	DFIN	Tue, Jun 5, 2018	15.47	15.68	15.35	15.55
420	NYSE	DFIN	Mon, Jun 4, 2018	15.38	15.64	15.22	15.47
419	NYSE	DFIN	Fri, Jun 1, 2018	15.45	15.54	15.24	15.31
418	NYSE	DFIN	Thu, May 31, 2018	15.77	15.80	15.34	15.36
417	NYSE	DFIN	Wed, May 30, 2018	15.85	15.86	15.72	15.75
416	NYSE	DFIN	Tue, May 29, 2018	15.97	15.97	15.66	15.77
415	NYSE	DFIN	Fri, May 25, 2018	16.11	16.24	15.86	16.02
414	NYSE	DFIN	Thu, May 24, 2018	16.23	16.34	16.12	16.17
413	NYSE	DFIN	Wed, May 23, 2018	16.80	16.80	16.14	16.29
412	NYSE	DFIN	Tue, May 22, 2018	17.16	17.20	16.41	16.75
411	NYSE	DFIN	Mon, May 21, 2018	16.98	17.34	16.97	17.14
410	NYSE	DFIN	Fri, May 18, 2018	16.84	17.05	16.79	16.96
409	NYSE	DFIN	Thu, May 17, 2018	16.87	16.95	16.67	16.77
408	NYSE	DFIN	Wed, May 16, 2018	16.79	17.06	16.70	16.86
407	NYSE	DFIN	Tue, May 15, 2018	16.78	16.93	16.72	16.76
406	NYSE	DFIN	Mon, May 14, 2018	16.97	17.08	16.76	16.80
405	NYSE	DFIN	Fri, May 11, 2018	16.98	17.08	16.73	16.97
404	NYSE	DFIN	Thu, May 10, 2018	17.08	17.15	16.80	17.01
403	NYSE	DFIN	Wed, May 9, 2018	17.16	17.16	16.85	17.00
402	NYSE	DFIN	Tue, May 8, 2018	17.08	17.26	16.93	16.99
401	NYSE	DFIN	Mon, May 7, 2018	17.44	17.53	17.11	17.16
400	NYSE	DFIN	Fri, May 4, 2018	17.16	17.67	16.98	17.32
399	NYSE	DFIN	Thu, May 3, 2018	19.24	19.24	17.19	17.27
398	NYSE	DFIN	Wed, May 2, 2018	18.85	19.72	18.75	19.26
397	NYSE	DFIN	Tue, May 1, 2018	18.35	18.74	18.10	18.62
396	NYSE	DFIN	Mon, Apr 30, 2018	18.66	18.66	18.39	18.40
395	NYSE	DFIN	Fri, Apr 27, 2018	18.53	18.66	18.40	18.57
394	NYSE	DFIN	Thu, Apr 26, 2018	18.52	18.65	18.32	18.57
393	NYSE	DFIN	Wed, Apr 25, 2018	18.25	18.45	17.97	18.42
392	NYSE	DFIN	Tue, Apr 24, 2018	18.37	18.49	18.19	18.28
391	NYSE	DFIN	Mon, Apr 23, 2018	18.30	18.53	18.14	18.27
390	NYSE	DFIN	Fri, Apr 20, 2018	18.34	18.40	18.20	18.31
389	NYSE	DFIN	Thu, Apr 19, 2018	18.43	18.61	18.26	18.37
388	NYSE	DFIN	Wed, Apr 18, 2018	18.15	18.74	18.03	18.45
387	NYSE	DFIN	Tue, Apr 17, 2018	17.85	18.25	17.70	18.03
386	NYSE	DFIN	Mon, Apr 16, 2018	17.47	17.76	17.20	17.68
385	NYSE	DFIN	Fri, Apr 13, 2018	17.46	17.49	17.19	17.37
384	NYSE	DFIN	Thu, Apr 12, 2018	17.31	17.49	17.06	17.36
383	NYSE	DFIN	Wed, Apr 11, 2018	17.00	17.24	16.98	17.16
382	NYSE	DFIN	Tue, Apr 10, 2018	17.07	17.25	16.95	17.12
381	NYSE	DFIN	Mon, Apr 9, 2018	17.01	17.14	16.79	16.85
380	NYSE	DFIN	Fri, Apr 6, 2018	17.08	17.41	16.83	16.94
379	NYSE	DFIN	Thu, Apr 5, 2018	17.32	17.34	17.05	17.20
378	NYSE	DFIN	Wed, Apr 4, 2018	16.69	17.20	16.56	17.17
377	NYSE	DFIN	Tue, Apr 3, 2018	16.59	16.93	16.58	16.88
376	NYSE	DFIN	Mon, Apr 2, 2018	17.20	17.29	16.41	16.57
375	NYSE	DFIN	Thu, Mar 29, 2018	17.20	17.31	17.04	17.17
374	NYSE	DFIN	Wed, Mar 28, 2018	16.91	17.27	16.83	17.07
373	NYSE	DFIN	Tue, Mar 27, 2018	17.29	17.31	16.84	16.87
372	NYSE	DFIN	Mon, Mar 26, 2018	17.06	17.25	16.98	17.24
371	NYSE	DFIN	Fri, Mar 23, 2018	17.48	17.60	16.90	16.90
370	NYSE	DFIN	Thu, Mar 22, 2018	17.81	18.21	17.41	17.43
369	NYSE	DFIN	Wed, Mar 21, 2018	17.81	18.36	17.73	18.00
368	NYSE	DFIN	Tue, Mar 20, 2018	17.41	17.97	17.37	17.71
367	NYSE	DFIN	Mon, Mar 19, 2018	17.57	17.67	17.07	17.37
366	NYSE	DFIN	Fri, Mar 16, 2018	17.86	17.97	17.62	17.68
365	NYSE	DFIN	Thu, Mar 15, 2018	18.31	18.32	17.82	17.89
364	NYSE	DFIN	Wed, Mar 14, 2018	18.68	18.72	18.23	18.24
363	NYSE	DFIN	Tue, Mar 13, 2018	18.66	18.80	18.52	18.64
362	NYSE	DFIN	Mon, Mar 12, 2018	18.16	18.70	18.15	18.61
361	NYSE	DFIN	Fri, Mar 9, 2018	18.26	18.35	18.06	18.13
360	NYSE	DFIN	Thu, Mar 8, 2018	18.42	18.47	18.15	18.24
359	NYSE	DFIN	Wed, Mar 7, 2018	17.88	18.45	17.88	18.42
358	NYSE	DFIN	Tue, Mar 6, 2018	18.07	18.20	17.79	18.07
357	NYSE	DFIN	Mon, Mar 5, 2018	17.54	18.28	17.45	18.00
356	NYSE	DFIN	Fri, Mar 2, 2018	16.81	17.76	16.50	17.65
355	NYSE	DFIN	Thu, Mar 1, 2018	17.31	17.62	16.86	16.94
354	NYSE	DFIN	Wed, Feb 28, 2018	19.22	19.75	17.25	17.31
353	NYSE	DFIN	Tue, Feb 27, 2018	20.25	20.40	19.93	20.02
352	NYSE	DFIN	Mon, Feb 26, 2018	20.20	20.27	19.93	20.24
351	NYSE	DFIN	Fri, Feb 23, 2018	20.07	20.27	20.01	20.19
350	NYSE	DFIN	Thu, Feb 22, 2018	20.35	20.53	19.90	19.95
349	NYSE	DFIN	Wed, Feb 21, 2018	20.18	20.72	20.15	20.27
348	NYSE	DFIN	Tue, Feb 20, 2018	20.35	20.54	20.03	20.08
347	NYSE	DFIN	Fri, Feb 16, 2018	20.52	20.77	20.36	20.37
346	NYSE	DFIN	Thu, Feb 15, 2018	20.41	20.63	20.39	20.57
345	NYSE	DFIN	Wed, Feb 14, 2018	19.75	20.39	19.75	20.27
344	NYSE	DFIN	Tue, Feb 13, 2018	19.70	20.00	19.60	19.91
343	NYSE	DFIN	Mon, Feb 12, 2018	19.65	19.98	19.42	19.86
342	NYSE	DFIN	Fri, Feb 9, 2018	19.64	19.76	19.15	19.55
341	NYSE	DFIN	Thu, Feb 8, 2018	19.93	19.93	19.41	19.42
340	NYSE	DFIN	Wed, Feb 7, 2018	19.93	20.26	19.85	19.88
339	NYSE	DFIN	Tue, Feb 6, 2018	19.70	20.17	19.51	20.00
338	NYSE	DFIN	Mon, Feb 5, 2018	20.62	20.85	19.91	19.99
337	NYSE	DFIN	Fri, Feb 2, 2018	21.32	21.37	20.77	20.85
336	NYSE	DFIN	Thu, Feb 1, 2018	21.35	21.66	21.06	21.44
335	NYSE	DFIN	Wed, Jan 31, 2018	22.09	22.17	21.35	21.45
334	NYSE	DFIN	Tue, Jan 30, 2018	21.74	22.05	21.67	22.00
333	NYSE	DFIN	Mon, Jan 29, 2018	21.49	21.90	21.30	21.84
332	NYSE	DFIN	Fri, Jan 26, 2018	21.34	21.62	21.11	21.60
331	NYSE	DFIN	Thu, Jan 25, 2018	21.38	21.62	21.12	21.35
330	NYSE	DFIN	Wed, Jan 24, 2018	21.30	21.66	21.24	21.32
329	NYSE	DFIN	Tue, Jan 23, 2018	21.07	21.33	20.87	21.22
328	NYSE	DFIN	Mon, Jan 22, 2018	21.11	21.59	20.67	21.12
327	NYSE	DFIN	Fri, Jan 19, 2018	20.81	21.15	20.62	21.11
326	NYSE	DFIN	Thu, Jan 18, 2018	20.96	21.14	20.60	20.88
325	NYSE	DFIN	Wed, Jan 17, 2018	21.00	21.09	20.79	20.85
324	NYSE	DFIN	Tue, Jan 16, 2018	20.66	21.11	20.66	20.89
323	NYSE	DFIN	Fri, Jan 12, 2018	20.53	20.82	20.21	20.64
322	NYSE	DFIN	Thu, Jan 11, 2018	19.87	20.66	19.66	20.50
321	NYSE	DFIN	Wed, Jan 10, 2018	19.69	19.79	19.49	19.79
320	NYSE	DFIN	Tue, Jan 9, 2018	20.05	20.16	19.60	19.76
319	NYSE	DFIN	Mon, Jan 8, 2018	19.93	20.11	19.80	19.99
318	NYSE	DFIN	Fri, Jan 5, 2018	20.07	20.23	19.86	20.01
317	NYSE	DFIN	Thu, Jan 4, 2018	19.86	20.13	19.80	20.01
316	NYSE	DFIN	Wed, Jan 3, 2018	19.78	19.98	19.51	19.79
315	NYSE	DFIN	Tue, Jan 2, 2018	19.54	19.90	19.43	19.84
314	NYSE	DFIN	Fri, Dec 29, 2017	19.50	19.68	19.43	19.49
313	NYSE	DFIN	Thu, Dec 28, 2017	19.49	19.60	19.29	19.47
312	NYSE	DFIN	Wed, Dec 27, 2017	19.72	19.89	19.43	19.44
311	NYSE	DFIN	Tue, Dec 26, 2017	19.94	20.05	19.58	19.69
310	NYSE	DFIN	Fri, Dec 22, 2017	20.31	20.31	19.87	19.96
309	NYSE	DFIN	Thu, Dec 21, 2017	20.22	20.52	20.18	20.23
308	NYSE	DFIN	Wed, Dec 20, 2017	20.00	20.54	19.72	20.22
307	NYSE	DFIN	Tue, Dec 19, 2017	20.29	20.44	19.85	19.95
306	NYSE	DFIN	Mon, Dec 18, 2017	20.39	20.68	20.16	20.32
305	NYSE	DFIN	Fri, Dec 15, 2017	19.78	20.28	19.78	20.21
304	NYSE	DFIN	Thu, Dec 14, 2017	19.74	20.14	19.62	19.73
303	NYSE	DFIN	Wed, Dec 13, 2017	19.77	19.98	19.41	19.78
302	NYSE	DFIN	Tue, Dec 12, 2017	20.10	20.19	19.73	19.83
301	NYSE	DFIN	Mon, Dec 11, 2017	19.98	20.18	19.86	20.00
300	NYSE	DFIN	Fri, Dec 8, 2017	20.25	20.28	19.90	19.99
299	NYSE	DFIN	Thu, Dec 7, 2017	20.12	20.52	20.00	20.13
298	NYSE	DFIN	Wed, Dec 6, 2017	20.58	20.72	20.11	20.13
297	NYSE	DFIN	Tue, Dec 5, 2017	20.74	21.06	20.15	20.59
296	NYSE	DFIN	Mon, Dec 4, 2017	20.43	21.14	20.28	20.66
295	NYSE	DFIN	Fri, Dec 1, 2017	20.36	20.59	19.69	20.18
294	NYSE	DFIN	Thu, Nov 30, 2017	20.46	20.62	20.23	20.40
293	NYSE	DFIN	Wed, Nov 29, 2017	20.42	20.65	20.28	20.30
292	NYSE	DFIN	Tue, Nov 28, 2017	20.13	20.35	20.00	20.32
291	NYSE	DFIN	Mon, Nov 27, 2017	20.23	20.40	20.04	20.07
290	NYSE	DFIN	Fri, Nov 24, 2017	20.21	20.22	19.96	20.20
289	NYSE	DFIN	Wed, Nov 22, 2017	20.11	20.45	20.03	20.23
288	NYSE	DFIN	Tue, Nov 21, 2017	20.00	20.07	19.69	20.03
287	NYSE	DFIN	Mon, Nov 20, 2017	19.99	20.08	19.95	19.96
286	NYSE	DFIN	Fri, Nov 17, 2017	19.69	20.04	19.69	20.01
285	NYSE	DFIN	Thu, Nov 16, 2017	19.68	20.20	19.67	19.81
284	NYSE	DFIN	Wed, Nov 15, 2017	19.50	19.73	19.50	19.73
283	NYSE	DFIN	Tue, Nov 14, 2017	18.95	19.69	18.95	19.66
282	NYSE	DFIN	Mon, Nov 13, 2017	18.60	19.04	18.52	18.95
281	NYSE	DFIN	Fri, Nov 10, 2017	18.48	18.81	18.48	18.64
280	NYSE	DFIN	Thu, Nov 9, 2017	18.32	18.58	18.22	18.57
279	NYSE	DFIN	Wed, Nov 8, 2017	18.36	18.64	18.28	18.45
278	NYSE	DFIN	Tue, Nov 7, 2017	18.45	18.77	18.06	18.45
277	NYSE	DFIN	Mon, Nov 6, 2017	19.40	19.40	18.38	18.54
276	NYSE	DFIN	Fri, Nov 3, 2017	19.11	19.64	19.11	19.39
275	NYSE	DFIN	Thu, Nov 2, 2017	19.60	20.77	18.99	19.36
274	NYSE	DFIN	Wed, Nov 1, 2017	21.59	21.60	20.93	21.12
273	NYSE	DFIN	Tue, Oct 31, 2017	21.30	21.61	21.23	21.50
272	NYSE	DFIN	Mon, Oct 30, 2017	21.03	21.39	21.01	21.21
271	NYSE	DFIN	Fri, Oct 27, 2017	21.66	21.69	21.17	21.19
270	NYSE	DFIN	Thu, Oct 26, 2017	21.61	21.81	21.46	21.71
269	NYSE	DFIN	Wed, Oct 25, 2017	21.47	21.66	21.13	21.55
268	NYSE	DFIN	Tue, Oct 24, 2017	21.41	21.57	21.26	21.44
267	NYSE	DFIN	Mon, Oct 23, 2017	21.61	21.61	21.23	21.40
266	NYSE	DFIN	Fri, Oct 20, 2017	21.67	21.79	21.30	21.67
265	NYSE	DFIN	Thu, Oct 19, 2017	21.63	21.63	21.24	21.46
264	NYSE	DFIN	Wed, Oct 18, 2017	21.50	21.90	21.34	21.67
263	NYSE	DFIN	Tue, Oct 17, 2017	21.53	21.76	21.42	21.51
262	NYSE	DFIN	Mon, Oct 16, 2017	21.61	21.79	21.42	21.57
261	NYSE	DFIN	Fri, Oct 13, 2017	21.47	21.79	21.40	21.67
260	NYSE	DFIN	Thu, Oct 12, 2017	21.40	21.56	21.19	21.50
259	NYSE	DFIN	Wed, Oct 11, 2017	21.33	21.64	21.23	21.33
258	NYSE	DFIN	Tue, Oct 10, 2017	21.59	21.72	21.36	21.42
257	NYSE	DFIN	Mon, Oct 9, 2017	21.61	21.98	21.36	21.40
256	NYSE	DFIN	Fri, Oct 6, 2017	22.04	22.09	21.53	21.62
255	NYSE	DFIN	Thu, Oct 5, 2017	22.13	22.24	21.79	22.06
254	NYSE	DFIN	Wed, Oct 4, 2017	22.38	22.49	21.79	21.97
253	NYSE	DFIN	Tue, Oct 3, 2017	21.81	22.50	21.72	22.49
252	NYSE	DFIN	Mon, Oct 2, 2017	21.57	21.99	21.42	21.92
251	NYSE	DFIN	Fri, Sep 29, 2017	21.26	21.60	21.08	21.56
250	NYSE	DFIN	Thu, Sep 28, 2017	21.08	21.33	20.86	21.33
249	NYSE	DFIN	Wed, Sep 27, 2017	20.54	21.15	20.42	21.13
248	NYSE	DFIN	Tue, Sep 26, 2017	20.33	20.66	20.18	20.44
247	NYSE	DFIN	Mon, Sep 25, 2017	20.59	20.61	20.18	20.23
246	NYSE	DFIN	Fri, Sep 22, 2017	20.48	20.71	20.18	20.60
245	NYSE	DFIN	Thu, Sep 21, 2017	20.71	20.78	20.46	20.50
244	NYSE	DFIN	Wed, Sep 20, 2017	20.68	20.95	20.68	20.72
243	NYSE	DFIN	Tue, Sep 19, 2017	21.14	21.43	20.50	20.60
242	NYSE	DFIN	Mon, Sep 18, 2017	21.18	21.54	20.98	21.50
241	NYSE	DFIN	Fri, Sep 15, 2017	21.42	21.42	20.98	21.18
240	NYSE	DFIN	Thu, Sep 14, 2017	21.99	21.99	21.31	21.35
239	NYSE	DFIN	Wed, Sep 13, 2017	21.99	22.27	21.59	21.92
238	NYSE	DFIN	Tue, Sep 12, 2017	21.39	22.21	21.25	22.10
237	NYSE	DFIN	Mon, Sep 11, 2017	21.33	21.72	21.16	21.49
236	NYSE	DFIN	Fri, Sep 8, 2017	21.07	21.39	21.07	21.17
235	NYSE	DFIN	Thu, Sep 7, 2017	21.25	21.31	21.00	21.14
234	NYSE	DFIN	Wed, Sep 6, 2017	21.21	21.46	21.12	21.20
233	NYSE	DFIN	Tue, Sep 5, 2017	21.46	21.56	20.94	21.16
232	NYSE	DFIN	Fri, Sep 1, 2017	21.46	21.67	21.40	21.50
231	NYSE	DFIN	Thu, Aug 31, 2017	21.20	21.73	21.19	21.41
230	NYSE	DFIN	Wed, Aug 30, 2017	21.04	21.26	20.98	21.17
229	NYSE	DFIN	Tue, Aug 29, 2017	20.93	21.22	20.83	21.10
228	NYSE	DFIN	Mon, Aug 28, 2017	21.06	21.10	20.69	21.01
227	NYSE	DFIN	Fri, Aug 25, 2017	20.62	21.04	20.36	21.01
226	NYSE	DFIN	Thu, Aug 24, 2017	20.52	20.74	20.44	20.53
225	NYSE	DFIN	Wed, Aug 23, 2017	20.51	20.73	20.34	20.48
224	NYSE	DFIN	Tue, Aug 22, 2017	20.28	20.65	20.22	20.63
223	NYSE	DFIN	Mon, Aug 21, 2017	20.16	20.31	19.92	20.27
222	NYSE	DFIN	Fri, Aug 18, 2017	19.89	20.25	19.72	20.14
221	NYSE	DFIN	Thu, Aug 17, 2017	20.35	20.58	20.00	20.01
220	NYSE	DFIN	Wed, Aug 16, 2017	20.40	20.73	20.28	20.35
219	NYSE	DFIN	Tue, Aug 15, 2017	20.95	20.95	20.50	20.50
218	NYSE	DFIN	Mon, Aug 14, 2017	20.59	21.27	20.45	21.20
217	NYSE	DFIN	Fri, Aug 11, 2017	20.37	20.70	20.21	20.54
216	NYSE	DFIN	Thu, Aug 10, 2017	20.70	20.70	20.39	20.53
215	NYSE	DFIN	Wed, Aug 9, 2017	20.91	20.94	20.58	20.71
214	NYSE	DFIN	Tue, Aug 8, 2017	20.94	21.07	20.73	20.84
213	NYSE	DFIN	Mon, Aug 7, 2017	21.08	21.20	20.87	21.04
212	NYSE	DFIN	Fri, Aug 4, 2017	21.90	21.90	21.05	21.08
211	NYSE	DFIN	Thu, Aug 3, 2017	22.08	22.42	21.79	21.91
210	NYSE	DFIN	Wed, Aug 2, 2017	22.81	23.10	21.59	22.12
209	NYSE	DFIN	Tue, Aug 1, 2017	23.27	23.31	22.70	23.29
208	NYSE	DFIN	Mon, Jul 31, 2017	23.16	23.33	22.80	23.20
207	NYSE	DFIN	Fri, Jul 28, 2017	23.18	23.34	22.99	23.16
206	NYSE	DFIN	Thu, Jul 27, 2017	23.73	23.73	23.07	23.21
205	NYSE	DFIN	Wed, Jul 26, 2017	23.49	23.72	23.40	23.63
204	NYSE	DFIN	Tue, Jul 25, 2017	23.37	23.57	23.35	23.45
203	NYSE	DFIN	Mon, Jul 24, 2017	23.36	23.49	23.07	23.39
202	NYSE	DFIN	Fri, Jul 21, 2017	23.57	23.57	23.03	23.46
201	NYSE	DFIN	Thu, Jul 20, 2017	23.65	23.68	23.24	23.40
200	NYSE	DFIN	Wed, Jul 19, 2017	23.29	23.67	23.20	23.52
199	NYSE	DFIN	Tue, Jul 18, 2017	22.80	23.27	22.65	23.22
198	NYSE	DFIN	Mon, Jul 17, 2017	22.76	22.83	22.51	22.74
197	NYSE	DFIN	Fri, Jul 14, 2017	22.71	22.83	22.51	22.70
196	NYSE	DFIN	Thu, Jul 13, 2017	22.62	22.94	22.41	22.61
195	NYSE	DFIN	Wed, Jul 12, 2017	22.65	23.00	22.48	22.61
194	NYSE	DFIN	Tue, Jul 11, 2017	22.49	22.65	22.23	22.56
193	NYSE	DFIN	Mon, Jul 10, 2017	22.17	22.50	22.11	22.44
192	NYSE	DFIN	Fri, Jul 7, 2017	22.29	22.38	22.05	22.36
191	NYSE	DFIN	Thu, Jul 6, 2017	22.48	22.48	22.00	22.34
190	NYSE	DFIN	Wed, Jul 5, 2017	23.05	23.20	22.41	22.49
189	NYSE	DFIN	Mon, Jul 3, 2017	23.00	23.19	22.82	23.11
188	NYSE	DFIN	Fri, Jun 30, 2017	23.25	23.39	22.87	22.96
187	NYSE	DFIN	Thu, Jun 29, 2017	23.14	23.52	23.01	23.27
186	NYSE	DFIN	Wed, Jun 28, 2017	22.50	23.13	22.42	23.08
185	NYSE	DFIN	Tue, Jun 27, 2017	22.75	22.75	22.46	22.52
184	NYSE	DFIN	Mon, Jun 26, 2017	22.65	22.80	22.23	22.80
183	NYSE	DFIN	Fri, Jun 23, 2017	22.21	22.68	21.85	22.56
182	NYSE	DFIN	Thu, Jun 22, 2017	22.25	22.43	21.64	21.66
181	NYSE	DFIN	Wed, Jun 21, 2017	22.90	23.17	22.05	22.07
180	NYSE	DFIN	Tue, Jun 20, 2017	23.37	23.45	22.57	22.79
179	NYSE	DFIN	Mon, Jun 19, 2017	23.00	23.69	22.76	23.46
178	NYSE	DFIN	Fri, Jun 16, 2017	23.00	23.58	22.75	23.13
177	NYSE	DFIN	Thu, Jun 15, 2017	22.99	23.65	22.79	23.01
176	NYSE	DFIN	Wed, Jun 14, 2017	22.69	23.75	22.34	23.25
175	NYSE	DFIN	Tue, Jun 13, 2017	21.47	22.15	21.14	21.70
174	NYSE	DFIN	Mon, Jun 12, 2017	21.80	21.82	21.09	21.57
173	NYSE	DFIN	Fri, Jun 9, 2017	21.31	21.96	21.31	21.80
172	NYSE	DFIN	Thu, Jun 8, 2017	21.82	21.99	21.31	21.32
171	NYSE	DFIN	Wed, Jun 7, 2017	22.50	22.53	21.50	21.82
170	NYSE	DFIN	Tue, Jun 6, 2017	22.83	22.99	22.68	22.73
169	NYSE	DFIN	Mon, Jun 5, 2017	23.29	23.39	22.70	22.90
168	NYSE	DFIN	Fri, Jun 2, 2017	23.44	23.64	23.15	23.39
167	NYSE	DFIN	Thu, Jun 1, 2017	22.74	23.68	22.70	23.49
166	NYSE	DFIN	Wed, May 31, 2017	22.49	22.98	22.49	22.78
165	NYSE	DFIN	Tue, May 30, 2017	22.85	22.93	22.06	22.47
164	NYSE	DFIN	Fri, May 26, 2017	23.15	23.16	22.74	22.95
163	NYSE	DFIN	Thu, May 25, 2017	23.09	23.58	23.05	23.16
162	NYSE	DFIN	Wed, May 24, 2017	23.43	23.67	23.00	23.13
161	NYSE	DFIN	Tue, May 23, 2017	23.12	23.51	22.90	23.44
160	NYSE	DFIN	Mon, May 22, 2017	22.79	23.44	22.79	23.11
159	NYSE	DFIN	Fri, May 19, 2017	22.55	22.87	22.25	22.75
158	NYSE	DFIN	Thu, May 18, 2017	22.55	22.68	22.30	22.58
157	NYSE	DFIN	Wed, May 17, 2017	22.83	22.95	22.45	22.58
156	NYSE	DFIN	Tue, May 16, 2017	22.89	23.14	22.70	23.00
155	NYSE	DFIN	Mon, May 15, 2017	22.74	22.92	22.61	22.80
154	NYSE	DFIN	Fri, May 12, 2017	22.58	22.68	22.25	22.65
153	NYSE	DFIN	Thu, May 11, 2017	22.58	22.58	22.19	22.53
152	NYSE	DFIN	Wed, May 10, 2017	22.57	22.87	21.94	22.66
151	NYSE	DFIN	Tue, May 9, 2017	22.20	22.52	22.03	22.49
150	NYSE	DFIN	Mon, May 8, 2017	22.23	22.44	22.06	22.22
149	NYSE	DFIN	Fri, May 5, 2017	21.84	22.51	21.40	22.30
148	NYSE	DFIN	Thu, May 4, 2017	23.99	24.00	21.84	21.95
147	NYSE	DFIN	Wed, May 3, 2017	22.22	23.07	22.22	22.80
146	NYSE	DFIN	Tue, May 2, 2017	22.18	22.39	21.87	22.23
145	NYSE	DFIN	Mon, May 1, 2017	22.14	22.43	22.04	22.14
144	NYSE	DFIN	Fri, Apr 28, 2017	22.51	22.72	22.13	22.22
143	NYSE	DFIN	Thu, Apr 27, 2017	21.70	22.71	21.48	22.60
142	NYSE	DFIN	Wed, Apr 26, 2017	20.75	21.70	20.71	21.60
141	NYSE	DFIN	Tue, Apr 25, 2017	20.67	21.23	20.67	20.79
140	NYSE	DFIN	Mon, Apr 24, 2017	20.95	21.03	20.47	20.69
139	NYSE	DFIN	Fri, Apr 21, 2017	20.93	21.27	20.76	20.88
138	NYSE	DFIN	Thu, Apr 20, 2017	20.30	21.00	20.30	20.72
137	NYSE	DFIN	Wed, Apr 19, 2017	20.17	20.36	19.97	20.28
136	NYSE	DFIN	Tue, Apr 18, 2017	19.69	20.38	19.69	20.14
135	NYSE	DFIN	Mon, Apr 17, 2017	19.28	19.71	19.28	19.68
134	NYSE	DFIN	Thu, Apr 13, 2017	19.24	19.51	19.07	19.42
133	NYSE	DFIN	Wed, Apr 12, 2017	19.24	19.43	19.03	19.27
132	NYSE	DFIN	Tue, Apr 11, 2017	18.97	19.39	18.95	19.18
131	NYSE	DFIN	Mon, Apr 10, 2017	18.96	19.24	18.96	19.04
130	NYSE	DFIN	Fri, Apr 7, 2017	19.35	19.44	19.01	19.07
129	NYSE	DFIN	Thu, Apr 6, 2017	19.05	19.56	19.03	19.29
128	NYSE	DFIN	Wed, Apr 5, 2017	19.45	19.95	19.02	19.04
127	NYSE	DFIN	Tue, Apr 4, 2017	19.92	20.25	19.38	19.49
126	NYSE	DFIN	Mon, Apr 3, 2017	19.30	20.05	19.30	19.91
125	NYSE	DFIN	Fri, Mar 31, 2017	19.20	19.35	19.00	19.29
124	NYSE	DFIN	Thu, Mar 30, 2017	19.06	19.35	19.06	19.21
123	NYSE	DFIN	Wed, Mar 29, 2017	19.25	19.50	19.08	19.17
122	NYSE	DFIN	Tue, Mar 28, 2017	19.68	19.86	19.13	19.24
121	NYSE	DFIN	Mon, Mar 27, 2017	19.43	19.81	18.87	19.75
120	NYSE	DFIN	Fri, Mar 24, 2017	19.28	19.90	19.28	19.72
119	NYSE	DFIN	Thu, Mar 23, 2017	19.88	20.33	18.98	19.25
118	NYSE	DFIN	Wed, Mar 22, 2017	20.40	20.40	19.68	19.95
117	NYSE	DFIN	Tue, Mar 21, 2017	20.42	20.89	20.17	20.43
116	NYSE	DFIN	Mon, Mar 20, 2017	20.13	20.50	19.94	20.35
115	NYSE	DFIN	Fri, Mar 17, 2017	19.87	20.17	19.51	20.06
114	NYSE	DFIN	Thu, Mar 16, 2017	19.81	20.12	19.77	19.90
113	NYSE	DFIN	Wed, Mar 15, 2017	20.01	20.01	18.95	19.89
112	NYSE	DFIN	Tue, Mar 14, 2017	19.76	20.21	19.62	19.90
111	NYSE	DFIN	Mon, Mar 13, 2017	20.15	20.57	19.72	19.86
110	NYSE	DFIN	Fri, Mar 10, 2017	20.44	20.60	20.01	20.15
109	NYSE	DFIN	Thu, Mar 9, 2017	19.79	20.47	19.76	20.34
108	NYSE	DFIN	Wed, Mar 8, 2017	20.54	20.78	19.78	19.78
107	NYSE	DFIN	Tue, Mar 7, 2017	20.73	20.90	20.39	20.55
106	NYSE	DFIN	Mon, Mar 6, 2017	20.98	21.19	20.55	20.88
105	NYSE	DFIN	Fri, Mar 3, 2017	22.24	22.35	21.15	21.15
104	NYSE	DFIN	Thu, Mar 2, 2017	21.96	22.77	21.82	22.35
103	NYSE	DFIN	Wed, Mar 1, 2017	23.27	23.39	22.22	22.32
102	NYSE	DFIN	Tue, Feb 28, 2017	24.02	24.28	21.22	23.11
101	NYSE	DFIN	Mon, Feb 27, 2017	26.20	26.43	25.62	25.91
100	NYSE	DFIN	Fri, Feb 24, 2017	26.13	27.08	26.13	26.20
99	NYSE	DFIN	Thu, Feb 23, 2017	24.63	26.56	24.55	26.38
98	NYSE	DFIN	Wed, Feb 22, 2017	24.55	24.82	24.40	24.56
97	NYSE	DFIN	Tue, Feb 21, 2017	24.67	24.75	24.28	24.55
96	NYSE	DFIN	Fri, Feb 17, 2017	24.25	24.89	23.78	24.67
95	NYSE	DFIN	Thu, Feb 16, 2017	23.71	24.37	23.51	24.27
94	NYSE	DFIN	Wed, Feb 15, 2017	23.83	23.99	23.63	23.81
93	NYSE	DFIN	Tue, Feb 14, 2017	23.89	24.02	23.37	23.87
92	NYSE	DFIN	Mon, Feb 13, 2017	24.00	24.22	23.83	24.01
91	NYSE	DFIN	Fri, Feb 10, 2017	23.93	24.14	23.71	23.84
90	NYSE	DFIN	Thu, Feb 9, 2017	23.99	24.12	23.81	23.92
89	NYSE	DFIN	Wed, Feb 8, 2017	24.38	24.46	23.68	24.01
88	NYSE	DFIN	Tue, Feb 7, 2017	24.19	24.44	24.15	24.38
87	NYSE	DFIN	Mon, Feb 6, 2017	24.35	24.39	23.86	24.21
86	NYSE	DFIN	Fri, Feb 3, 2017	24.34	24.52	24.02	24.49
85	NYSE	DFIN	Thu, Feb 2, 2017	24.37	24.66	23.87	24.31
84	NYSE	DFIN	Wed, Feb 1, 2017	24.15	24.53	24.06	24.31
83	NYSE	DFIN	Tue, Jan 31, 2017	23.96	24.27	23.76	24.08
82	NYSE	DFIN	Mon, Jan 30, 2017	24.15	24.18	23.62	24.02
81	NYSE	DFIN	Fri, Jan 27, 2017	23.50	24.21	23.35	24.21
80	NYSE	DFIN	Thu, Jan 26, 2017	23.31	23.58	23.11	23.55
79	NYSE	DFIN	Wed, Jan 25, 2017	23.15	23.47	23.04	23.29
78	NYSE	DFIN	Tue, Jan 24, 2017	23.08	23.35	22.90	23.17
77	NYSE	DFIN	Mon, Jan 23, 2017	22.80	23.09	22.61	23.03
76	NYSE	DFIN	Fri, Jan 20, 2017	22.77	22.93	22.42	22.81
75	NYSE	DFIN	Thu, Jan 19, 2017	23.10	23.36	22.28	22.58
74	NYSE	DFIN	Wed, Jan 18, 2017	22.69	23.09	22.50	23.07
73	NYSE	DFIN	Tue, Jan 17, 2017	22.51	23.09	22.35	22.68
72	NYSE	DFIN	Fri, Jan 13, 2017	23.14	23.39	22.52	22.62
71	NYSE	DFIN	Thu, Jan 12, 2017	23.48	23.65	22.92	23.11
70	NYSE	DFIN	Wed, Jan 11, 2017	23.38	24.24	23.10	23.64
69	NYSE	DFIN	Tue, Jan 10, 2017	23.42	23.97	23.10	23.60
68	NYSE	DFIN	Mon, Jan 9, 2017	24.15	24.17	23.13	23.29
67	NYSE	DFIN	Fri, Jan 6, 2017	24.21	24.43	23.58	24.13
66	NYSE	DFIN	Thu, Jan 5, 2017	24.12	24.45	23.96	24.19
65	NYSE	DFIN	Wed, Jan 4, 2017	23.60	24.55	23.47	24.12
64	NYSE	DFIN	Tue, Jan 3, 2017	22.95	23.90	22.93	23.46
63	NYSE	DFIN	Fri, Dec 30, 2016	22.81	23.10	22.70	22.98
62	NYSE	DFIN	Thu, Dec 29, 2016	21.13	23.05	21.13	22.88
61	NYSE	DFIN	Wed, Dec 28, 2016	20.64	21.24	20.54	21.13
60	NYSE	DFIN	Tue, Dec 27, 2016	19.80	20.99	19.64	20.71
59	NYSE	DFIN	Fri, Dec 23, 2016	19.91	20.06	19.67	19.85
58	NYSE	DFIN	Thu, Dec 22, 2016	20.35	20.44	19.83	19.85
57	NYSE	DFIN	Wed, Dec 21, 2016	20.42	20.65	20.07	20.27
56	NYSE	DFIN	Tue, Dec 20, 2016	20.07	20.66	19.95	20.42
55	NYSE	DFIN	Mon, Dec 19, 2016	20.30	20.50	19.99	20.08
54	NYSE	DFIN	Fri, Dec 16, 2016	20.26	20.49	19.60	20.25
53	NYSE	DFIN	Thu, Dec 15, 2016	19.52	20.41	19.52	20.30
52	NYSE	DFIN	Wed, Dec 14, 2016	19.43	19.96	19.28	19.57
51	NYSE	DFIN	Tue, Dec 13, 2016	19.61	19.78	19.22	19.55
50	NYSE	DFIN	Mon, Dec 12, 2016	19.99	20.19	19.43	19.66
49	NYSE	DFIN	Fri, Dec 9, 2016	19.71	20.09	19.59	20.04
48	NYSE	DFIN	Thu, Dec 8, 2016	19.74	19.85	19.58	19.83
47	NYSE	DFIN	Wed, Dec 7, 2016	19.97	20.02	19.74	19.81
46	NYSE	DFIN	Tue, Dec 6, 2016	19.09	20.05	19.06	20.02
45	NYSE	DFIN	Mon, Dec 5, 2016	18.38	19.39	18.33	19.23
44	NYSE	DFIN	Fri, Dec 2, 2016	18.45	18.74	18.03	18.57
43	NYSE	DFIN	Thu, Dec 1, 2016	18.90	19.45	18.50	18.54
42	NYSE	DFIN	Wed, Nov 30, 2016	19.95	20.00	18.85	19.07
41	NYSE	DFIN	Tue, Nov 29, 2016	19.55	20.19	19.31	20.03
40	NYSE	DFIN	Mon, Nov 28, 2016	19.53	19.75	19.27	19.64
39	NYSE	DFIN	Fri, Nov 25, 2016	19.86	20.19	19.69	19.80
38	NYSE	DFIN	Wed, Nov 23, 2016	20.00	20.04	19.56	19.80
37	NYSE	DFIN	Tue, Nov 22, 2016	20.21	20.49	20.00	20.09
36	NYSE	DFIN	Mon, Nov 21, 2016	20.60	20.74	20.25	20.28
35	NYSE	DFIN	Fri, Nov 18, 2016	20.95	21.17	20.53	20.75
34	NYSE	DFIN	Thu, Nov 17, 2016	20.76	21.38	20.70	21.19
33	NYSE	DFIN	Wed, Nov 16, 2016	20.70	21.10	20.35	20.70
32	NYSE	DFIN	Tue, Nov 15, 2016	20.11	21.01	20.00	20.88
31	NYSE	DFIN	Mon, Nov 14, 2016	19.24	20.71	19.20	20.31
30	NYSE	DFIN	Fri, Nov 11, 2016	19.21	19.52	18.60	19.29
29	NYSE	DFIN	Thu, Nov 10, 2016	20.61	20.62	18.51	19.32
28	NYSE	DFIN	Wed, Nov 9, 2016	20.03	20.77	20.00	20.63
27	NYSE	DFIN	Tue, Nov 8, 2016	20.14	20.90	20.06	20.45
26	NYSE	DFIN	Mon, Nov 7, 2016	20.80	21.22	20.17	20.39
25	NYSE	DFIN	Fri, Nov 4, 2016	20.65	21.22	20.46	20.73
24	NYSE	DFIN	Thu, Nov 3, 2016	20.45	21.02	20.01	20.86
23	NYSE	DFIN	Wed, Nov 2, 2016	20.69	21.03	20.24	20.81
22	NYSE	DFIN	Tue, Nov 1, 2016	21.34	21.63	21.00	21.07
21	NYSE	DFIN	Mon, Oct 31, 2016	21.86	21.99	21.41	21.45
20	NYSE	DFIN	Fri, Oct 28, 2016	22.05	22.70	22.00	22.06
19	NYSE	DFIN	Thu, Oct 27, 2016	23.53	23.53	21.86	22.23
18	NYSE	DFIN	Wed, Oct 26, 2016	24.14	24.64	23.45	23.47
17	NYSE	DFIN	Tue, Oct 25, 2016	24.57	24.82	24.40	24.45
16	NYSE	DFIN	Mon, Oct 24, 2016	24.55	24.86	24.20	24.60
15	NYSE	DFIN	Fri, Oct 21, 2016	23.83	25.11	23.60	25.02
14	NYSE	DFIN	Thu, Oct 20, 2016	23.41	23.64	22.70	23.63
13	NYSE	DFIN	Wed, Oct 19, 2016	24.09	24.49	23.03	23.68
12	NYSE	DFIN	Tue, Oct 18, 2016	24.05	25.34	23.73	24.33
11	NYSE	DFIN	Mon, Oct 17, 2016	24.71	24.71	24.00	24.08
10	NYSE	DFIN	Fri, Oct 14, 2016	22.78	24.90	22.53	24.75
9	NYSE	DFIN	Thu, Oct 13, 2016	22.41	23.15	22.06	22.74
8	NYSE	DFIN	Wed, Oct 12, 2016	23.89	24.20	22.50	22.63
7	NYSE	DFIN	Tue, Oct 11, 2016	22.00	23.40	21.75	23.32
6	NYSE	DFIN	Mon, Oct 10, 2016	20.95	22.81	20.95	22.10
5	NYSE	DFIN	Fri, Oct 7, 2016	21.60	21.85	20.73	20.95
4	NYSE	DFIN	Thu, Oct 6, 2016	21.57	22.44	21.26	21.87
3	NYSE	DFIN	Wed, Oct 5, 2016	22.12	22.84	21.25	21.85
2	NYSE	DFIN	Tue, Oct 4, 2016	22.85	24.45	22.34	22.39
1	NYSE	DFIN	Mon, Oct 3, 2016	28.17	28.50	20.26	22.97
#	Exchange	Symbol	Date	Open	High	Low	Close

Donnelley Financial Solutions Inc NYSE:DFIN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024