DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	32.78	32.84	32.78	32.78	-	-0.24%	86,230
May 6, 2025	32.85	32.94	32.81	32.86	32.86	0.03%	825,894
May 5, 2025	32.87	32.92	32.84	32.85	32.85	0.18%	973,587
May 2, 2025	32.80	32.87	32.69	32.79	32.79	1.71%	771,859
May 1, 2025	32.40	32.42	32.21	32.24	32.24	-0.37%	710,345
Apr 30, 2025	32.21	32.44	32.03	32.36	32.36	-0.19%	901,411
Apr 29, 2025	32.35	32.47	32.31	32.42	32.42	0.25%	757,860
Apr 28, 2025	32.15	32.36	32.14	32.34	32.34	0.72%	944,211
Apr 25, 2025	31.95	32.12	31.89	32.11	32.11	0.38%	813,689
Apr 24, 2025	31.75	32.02	31.71	31.99	31.99	1.17%	878,329
Apr 23, 2025	31.84	31.98	31.55	31.62	31.62	0.16%	1,050,711
Apr 22, 2025	31.35	31.70	31.28	31.57	31.57	1.87%	990,402
Apr 21, 2025	31.27	31.29	30.76	30.99	30.99	-0.39%	1,224,568
Apr 17, 2025	30.99	31.29	30.99	31.11	31.11	1.01%	1,412,961
Apr 16, 2025	30.90	31.08	30.68	30.80	30.80	-0.19%	1,129,967
Apr 15, 2025	30.85	30.99	30.79	30.86	30.86	0.75%	1,599,259
Apr 14, 2025	30.54	30.76	30.37	30.63	30.63	1.12%	1,032,217
Apr 11, 2025	29.68	30.41	29.65	30.29	30.29	2.68%	3,621,677
Apr 10, 2025	29.59	29.65	28.88	29.50	29.50	-1.67%	2,109,853
Apr 9, 2025	28.02	30.14	27.90	30.00	30.00	7.07%	3,161,597
Apr 8, 2025	29.14	29.14	27.73	28.02	28.02	-0.21%	4,272,544
Apr 7, 2025	27.81	29.01	27.67	28.08	28.08	-2.33%	4,462,570
Apr 4, 2025	29.63	29.66	28.71	28.75	28.75	-6.47%	3,238,702
Apr 3, 2025	30.93	31.15	30.70	30.74	30.74	-2.01%	1,510,251
Apr 2, 2025	31.02	31.38	31.02	31.37	31.37	0.32%	1,159,730
Apr 1, 2025	31.22	31.37	31.06	31.27	31.27	0.13%	1,007,476
Mar 31, 2025	31.06	31.30	30.93	31.23	31.23	-0.86%	865,327
Mar 28, 2025	31.75	31.75	31.43	31.50	31.50	-0.85%	1,068,309
Mar 27, 2025	31.69	31.85	31.65	31.77	31.77	0.09%	947,044
Mar 26, 2025	31.97	32.00	31.68	31.74	31.74	-1.15%	987,487
Mar 25, 2025	32.15	32.17	32.02	32.11	32.11	0.31%	1,006,414
Mar 24, 2025	31.96	32.06	31.90	32.01	31.91	0.13%	1,705,339
Mar 21, 2025	31.91	32.02	31.85	31.97	31.87	-0.59%	722,236
Mar 20, 2025	31.98	32.21	31.95	32.16	32.06	-0.74%	926,572
Mar 19, 2025	32.23	32.51	32.18	32.40	32.30	0.34%	1,493,384
Mar 18, 2025	32.27	32.33	32.12	32.29	32.19	0.03%	1,044,213
Mar 17, 2025	32.05	32.33	32.05	32.28	32.18	1.13%	1,217,758
Mar 14, 2025	31.67	31.94	31.64	31.92	31.82	1.79%	1,101,872
Mar 13, 2025	31.42	31.50	31.27	31.36	31.27	-0.63%	1,624,032
Mar 12, 2025	31.57	31.63	31.34	31.56	31.46	0.73%	995,388
Mar 11, 2025	31.50	31.52	31.12	31.33	31.24	-0.41%	1,151,520
Mar 10, 2025	31.69	31.76	31.25	31.46	31.37	-2.18%	966,448
Mar 7, 2025	31.89	32.19	31.82	32.16	32.06	1.01%	1,072,603
Mar 6, 2025	31.91	32.16	31.79	31.84	31.74	-0.69%	1,599,048
Mar 5, 2025	31.73	32.11	31.73	32.06	31.96	2.30%	1,234,413
Mar 4, 2025	31.16	31.65	30.89	31.34	31.25	-0.22%	1,728,307
Mar 3, 2025	31.75	31.78	31.24	31.41	31.32	0.87%	1,490,157
Feb 28, 2025	31.04	31.16	30.86	31.14	31.05	0.10%	1,186,459
Feb 27, 2025	31.38	31.39	31.08	31.11	31.02	-1.02%	1,540,097
Feb 26, 2025	31.49	31.67	31.37	31.43	31.34	0.06%	1,392,445