DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.42	31.42	31.13	31.18	31.18	-0.73%	1,086,958
Feb 20, 2025	31.36	31.43	31.26	31.41	31.41	0.45%	1,003,959
Feb 19, 2025	31.26	31.31	31.15	31.27	31.27	-0.89%	765,290
Feb 18, 2025	31.52	31.58	31.45	31.55	31.55	0.67%	1,167,081
Feb 14, 2025	31.51	31.53	31.34	31.34	31.34	0.03%	1,415,317
Feb 13, 2025	31.06	31.33	31.06	31.33	31.33	1.13%	1,019,639
Feb 12, 2025	30.70	31.04	30.66	30.98	30.98	0.23%	1,069,360
Feb 11, 2025	30.77	30.94	30.73	30.91	30.91	0.39%	5,944,451
Feb 10, 2025	30.77	30.81	30.72	30.79	30.79	0.59%	1,288,743
Feb 7, 2025	30.88	30.90	30.54	30.61	30.61	-0.75%	1,196,062
Feb 6, 2025	30.81	30.91	30.77	30.84	30.84	0.42%	1,058,423
Feb 5, 2025	30.61	30.73	30.52	30.71	30.71	1.02%	1,711,155
Feb 4, 2025	30.22	30.43	30.20	30.40	30.40	1.20%	1,071,251
Feb 3, 2025	29.87	30.21	29.78	30.04	30.04	-1.22%	2,411,553
Jan 31, 2025	30.63	30.78	30.38	30.41	30.41	-0.98%	1,027,571
Jan 30, 2025	30.67	30.84	30.57	30.71	30.71	1.09%	1,072,492
Jan 29, 2025	30.35	30.46	30.27	30.38	30.38	0.10%	975,142
Jan 28, 2025	30.37	30.38	30.20	30.35	30.35	-0.20%	1,095,416
Jan 27, 2025	30.29	30.41	30.29	30.41	30.41	-	1,625,406
Jan 24, 2025	30.37	30.51	30.37	30.41	30.41	0.46%	800,817
Jan 23, 2025	30.09	30.28	30.07	30.27	30.27	0.73%	1,061,350
Jan 22, 2025	30.18	30.18	30.04	30.05	30.05	-0.30%	961,331
Jan 21, 2025	29.95	30.14	29.90	30.14	30.14	1.96%	1,537,129
Jan 17, 2025	29.57	29.70	29.52	29.56	29.56	0.44%	1,262,598
Jan 16, 2025	29.39	29.52	29.30	29.43	29.43	0.38%	1,493,683
Jan 15, 2025	29.40	29.44	29.20	29.32	29.32	1.14%	1,040,519
Jan 14, 2025	28.94	29.03	28.83	28.99	28.99	0.38%	1,636,486
Jan 13, 2025	28.67	28.89	28.67	28.88	28.88	-0.28%	1,217,331
Jan 10, 2025	29.12	29.18	28.89	28.96	28.96	-1.46%	1,357,079
Jan 8, 2025	29.27	29.41	29.17	29.39	29.39	-0.17%	1,674,072
Jan 7, 2025	29.70	29.70	29.39	29.44	29.44	-0.14%	1,406,877
Jan 6, 2025	29.49	29.67	29.45	29.48	29.48	0.75%	1,373,549
Jan 3, 2025	29.21	29.28	29.10	29.26	29.26	0.48%	989,856
Jan 2, 2025	29.26	29.30	29.03	29.12	29.12	-0.27%	1,205,422
Dec 31, 2024	29.25	29.33	29.13	29.20	29.20	0.07%	1,896,726
Dec 30, 2024	29.17	29.29	29.03	29.18	29.18	-0.55%	2,546,672
Dec 27, 2024	29.32	29.42	29.24	29.34	29.34	-0.17%	1,706,414
Dec 26, 2024	29.27	29.43	29.26	29.39	29.39	0.44%	1,356,186
Dec 24, 2024	29.15	29.26	29.08	29.26	29.26	0.34%	1,245,490
Dec 23, 2024	29.00	29.18	28.90	29.16	29.16	0.55%	1,593,752
Dec 20, 2024	28.73	29.21	28.70	29.00	29.00	-0.03%	2,606,918
Dec 19, 2024	29.20	29.22	28.97	29.01	29.01	-0.10%	2,906,455
Dec 18, 2024	29.79	29.83	29.02	29.04	29.04	-2.52%	1,751,828
Dec 17, 2024	29.79	29.87	29.76	29.79	29.79	-1.03%	1,485,051
Dec 16, 2024	30.10	30.21	30.06	30.10	29.87	-0.43%	1,391,640
Dec 13, 2024	30.35	30.35	30.15	30.23	30.00	-0.26%	1,263,939
Dec 12, 2024	30.46	30.55	30.31	30.31	30.08	-0.95%	889,696
Dec 11, 2024	30.59	30.64	30.49	30.60	30.37	0.59%	949,200
Dec 10, 2024	30.61	30.61	30.41	30.42	30.19	-0.78%	1,036,293
Dec 9, 2024	30.86	30.90	30.64	30.66	30.43	-0.07%	1,595,369
Dec 6, 2024	30.81	30.81	30.62	30.68	30.45	-0.16%	926,428
Dec 5, 2024	30.71	30.78	30.67	30.73	30.50	0.59%	1,053,418
Dec 4, 2024	30.61	30.63	30.51	30.55	30.32	-0.03%	931,288
Dec 3, 2024	30.57	30.64	30.47	30.56	30.33	0.49%	1,077,055
Dec 2, 2024	30.37	30.45	30.17	30.41	30.18	0.26%	950,241
Nov 29, 2024	30.11	30.35	30.09	30.33	30.10	1.30%	457,467
Nov 27, 2024	29.89	30.01	29.86	29.94	29.71	0.50%	937,866
Nov 26, 2024	29.90	29.90	29.68	29.79	29.56	-0.57%	818,096
Nov 25, 2024	30.04	30.09	29.88	29.96	29.73	0.30%	1,250,458
Nov 22, 2024	29.74	29.91	29.74	29.87	29.64	0.44%	1,318,683
Nov 21, 2024	29.66	29.79	29.57	29.74	29.51	0.17%	1,060,349
Nov 20, 2024	29.64	29.69	29.49	29.69	29.47	-0.27%	1,472,590
Nov 19, 2024	29.57	29.82	29.53	29.77	29.54	-0.13%	850,347
Nov 18, 2024	29.61	29.85	29.61	29.81	29.58	0.64%	1,233,051
Nov 15, 2024	29.67	29.69	29.54	29.62	29.40	-0.30%	996,316
Nov 14, 2024	29.85	29.90	29.67	29.71	29.49	0.20%	1,184,668
Nov 13, 2024	29.74	29.75	29.50	29.65	29.43	-0.54%	1,188,117
Nov 12, 2024	30.04	30.05	29.65	29.81	29.58	-1.65%	823,651
Nov 11, 2024	30.35	30.40	30.27	30.31	30.08	0.07%	595,021
Nov 8, 2024	30.37	30.38	30.16	30.29	30.06	-1.27%	745,039
Nov 7, 2024	30.55	30.73	30.54	30.68	30.45	1.49%	735,924
Nov 6, 2024	30.21	30.25	29.96	30.23	30.00	-1.21%	706,299
Nov 5, 2024	30.36	30.61	30.36	30.60	30.37	0.99%	774,958
Nov 4, 2024	30.40	30.51	30.26	30.30	30.07	0.13%	790,303
Nov 1, 2024	30.34	30.42	30.21	30.26	30.03	0.30%	730,050
Oct 31, 2024	30.27	30.28	29.95	30.17	29.94	-0.69%	684,937
Oct 30, 2024	30.34	30.53	30.32	30.38	30.15	-0.49%	634,213
Oct 29, 2024	30.56	30.61	30.47	30.53	30.30	-0.39%	678,342
Oct 28, 2024	30.45	30.69	30.45	30.65	30.42	0.79%	509,416
Oct 25, 2024	30.57	30.64	30.37	30.41	30.18	-0.43%	1,152,952
Oct 24, 2024	30.60	30.80	30.39	30.54	30.31	0.43%	787,243
Oct 23, 2024	30.43	30.50	30.26	30.41	30.18	-1.01%	725,695
Oct 22, 2024	30.67	30.74	30.63	30.72	30.49	-0.42%	823,198
Oct 21, 2024	31.05	31.09	30.81	30.85	30.62	-1.15%	601,953
Oct 18, 2024	31.19	31.23	31.11	31.21	30.97	0.61%	667,757
Oct 17, 2024	31.13	31.13	30.99	31.02	30.79	-0.06%	1,111,003
Oct 16, 2024	31.00	31.08	31.00	31.04	30.80	0.26%	848,704
Oct 15, 2024	31.29	31.29	30.93	30.96	30.73	-1.37%	595,402
Oct 14, 2024	31.25	31.40	31.20	31.39	31.15	0.26%	521,506
Oct 11, 2024	31.17	31.36	31.17	31.31	31.07	0.45%	482,981
Oct 10, 2024	31.11	31.20	31.01	31.17	30.93	-0.10%	583,413
Oct 9, 2024	31.06	31.24	31.04	31.20	30.96	-0.03%	574,757
Oct 8, 2024	31.24	31.24	31.10	31.21	30.97	-0.26%	529,325
Oct 7, 2024	31.35	31.40	31.17	31.29	31.05	-0.54%	552,374
Oct 4, 2024	31.32	31.47	31.29	31.46	31.22	0.67%	712,203
Oct 3, 2024	31.26	31.30	31.13	31.25	31.01	-0.79%	557,940
Oct 2, 2024	31.49	31.58	31.39	31.50	31.26	-0.32%	698,409
Oct 1, 2024	31.79	31.79	31.43	31.60	31.36	-0.57%	636,091
Sep 30, 2024	31.86	31.88	31.59	31.78	31.54	-0.28%	635,790
Sep 27, 2024	32.00	32.11	31.81	31.87	31.63	-0.59%	1,289,453