DFAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	57.98	58.24	57.73	58.20	58.20	0.33%	229,810
Nov 19, 2024	57.58	58.12	57.50	58.01	58.01	-0.33%	317,877
Nov 18, 2024	58.26	58.55	58.13	58.20	58.20	0.10%	166,361
Nov 15, 2024	58.68	58.87	57.90	58.14	58.14	-0.84%	204,158
Nov 14, 2024	59.30	59.46	58.36	58.63	58.63	-0.71%	283,246
Nov 13, 2024	59.68	59.83	58.96	59.05	59.05	-0.46%	334,634
Nov 12, 2024	59.81	60.14	59.19	59.32	59.32	-1.23%	274,125
Nov 11, 2024	59.67	60.41	59.67	60.06	60.06	1.45%	399,633
Nov 8, 2024	59.08	59.37	58.90	59.20	59.20	0.15%	364,074
Nov 7, 2024	59.77	59.80	58.97	59.11	59.11	-1.00%	273,721
Nov 6, 2024	58.38	59.81	58.38	59.71	59.71	6.74%	357,891
Nov 5, 2024	54.96	55.98	54.86	55.94	55.94	1.78%	205,035
Nov 4, 2024	54.79	55.42	54.72	54.96	54.96	0.26%	336,421
Nov 1, 2024	55.16	55.39	54.75	54.82	54.82	0.20%	466,298
Oct 31, 2024	55.60	55.80	54.71	54.71	54.71	-1.67%	205,663
Oct 30, 2024	55.27	56.33	55.27	55.64	55.64	0.43%	165,400
Oct 29, 2024	55.35	55.44	55.01	55.40	55.40	-0.41%	205,746
Oct 28, 2024	55.06	55.72	55.06	55.63	55.63	1.55%	154,724
Oct 25, 2024	55.38	55.55	54.66	54.78	54.78	-0.67%	262,570
Oct 24, 2024	55.17	55.28	54.81	55.15	55.15	0.29%	191,439
Oct 23, 2024	55.07	55.24	54.50	54.99	54.99	-0.47%	246,105
Oct 22, 2024	55.40	55.40	55.04	55.25	55.25	-0.43%	138,561
Oct 21, 2024	56.55	56.63	55.44	55.49	55.49	-1.98%	213,426
Oct 18, 2024	56.92	56.92	56.49	56.61	56.61	-0.26%	170,187
Oct 17, 2024	56.77	56.81	56.35	56.76	56.76	0.25%	166,098
Oct 16, 2024	56.30	56.83	56.28	56.62	56.62	1.38%	197,088
Oct 15, 2024	55.83	56.59	55.74	55.85	55.85	-0.25%	195,749
Oct 14, 2024	55.66	55.99	55.25	55.99	55.99	0.56%	275,302
Oct 11, 2024	54.81	55.73	54.81	55.68	55.68	1.83%	167,623
Oct 10, 2024	54.53	54.70	54.19	54.68	54.68	-0.38%	169,792
Oct 9, 2024	54.59	55.18	54.42	54.89	54.89	0.42%	209,661
Oct 8, 2024	54.80	54.83	54.40	54.66	54.66	-0.38%	229,029
Oct 7, 2024	55.07	55.07	54.44	54.87	54.87	-0.62%	206,694
Oct 4, 2024	55.23	55.33	54.88	55.21	55.21	1.23%	261,462
Oct 3, 2024	54.39	54.62	53.98	54.54	54.54	-0.15%	265,638
Oct 2, 2024	54.66	55.15	54.57	54.62	54.62	-0.53%	324,174
Oct 1, 2024	55.43	55.43	54.50	54.91	54.91	-1.29%	298,157
Sep 30, 2024	55.25	55.66	55.05	55.63	55.63	0.29%	288,401
Sep 27, 2024	55.53	55.95	55.20	55.47	55.47	0.69%	173,607
Sep 26, 2024	55.01	55.37	54.93	55.09	55.09	1.08%	138,601
Sep 25, 2024	55.21	55.21	54.44	54.50	54.50	-1.25%	154,602
Sep 24, 2024	55.40	55.60	55.11	55.19	55.19	-0.09%	195,964
Sep 23, 2024	55.34	55.60	54.94	55.24	55.24	0.07%	185,799
Sep 20, 2024	55.76	55.76	55.16	55.20	55.20	-1.27%	172,367
Sep 19, 2024	55.91	56.03	55.35	55.91	55.91	2.01%	310,208
Sep 18, 2024	54.74	56.07	54.46	54.81	54.81	0.15%	248,757
Sep 17, 2024	54.56	55.25	54.53	54.73	54.73	0.51%	212,880
Sep 16, 2024	54.25	54.46	54.01	54.45	54.25	0.68%	213,332
Sep 13, 2024	53.31	54.12	53.31	54.08	53.88	2.54%	186,252
Sep 12, 2024	52.52	53.00	52.09	52.74	52.55	0.98%	200,690
Sep 11, 2024	52.14	52.26	51.05	52.23	52.04	-0.04%	230,736
Sep 10, 2024	52.63	52.63	51.67	52.25	52.06	-0.59%	200,895
Sep 9, 2024	52.87	53.09	52.55	52.56	52.37	-0.36%	181,113
Sep 6, 2024	53.72	53.96	52.59	52.75	52.56	-1.75%	160,348
Sep 5, 2024	54.23	54.23	53.48	53.69	53.49	-0.48%	145,967
Sep 4, 2024	54.34	54.61	53.84	53.95	53.75	-0.72%	201,567
Sep 3, 2024	55.21	55.42	54.12	54.34	54.14	-2.63%	175,027
Aug 30, 2024	55.71	55.81	55.15	55.81	55.61	0.70%	171,027
Aug 29, 2024	55.52	55.91	54.97	55.42	55.22	0.54%	167,601
Aug 28, 2024	55.07	55.41	54.82	55.12	54.92	-0.29%	212,125
Aug 27, 2024	55.36	55.44	55.08	55.28	55.08	-0.54%	177,741
Aug 26, 2024	56.10	56.29	55.58	55.58	55.38	-0.29%	158,907
Aug 23, 2024	54.37	55.89	54.17	55.74	55.54	3.32%	383,619
Aug 22, 2024	54.28	54.43	53.88	53.95	53.75	-0.53%	293,597
Aug 21, 2024	54.10	54.28	53.81	54.24	54.04	0.87%	165,163
Aug 20, 2024	54.44	54.44	53.71	53.77	53.57	-1.19%	285,795
Aug 19, 2024	54.12	54.50	54.09	54.42	54.22	0.87%	203,865
Aug 16, 2024	53.54	54.26	53.54	53.95	53.75	0.43%	157,639
Aug 15, 2024	53.45	54.03	53.40	53.72	53.52	2.30%	160,428
Aug 14, 2024	53.01	53.02	52.37	52.51	52.32	-0.49%	212,640
Aug 13, 2024	52.36	52.89	52.05	52.77	52.58	1.62%	298,645
Aug 12, 2024	52.60	52.62	51.84	51.93	51.74	-0.88%	206,354
Aug 9, 2024	52.64	52.64	52.14	52.39	52.20	-0.30%	157,460
Aug 8, 2024	52.10	52.62	51.95	52.55	52.36	2.04%	277,945
Aug 7, 2024	52.84	52.91	51.41	51.50	51.31	-0.94%	160,154
Aug 6, 2024	51.69	52.63	51.37	51.99	51.80	0.70%	253,557
Aug 5, 2024	50.85	52.15	50.33	51.63	51.44	-3.08%	484,032
Aug 2, 2024	54.14	54.14	52.78	53.27	53.08	-3.58%	280,801
Aug 1, 2024	57.11	57.35	54.87	55.25	55.05	-3.19%	286,722
Jul 31, 2024	57.06	58.09	56.63	57.07	56.86	0.56%	545,047
Jul 30, 2024	56.53	56.90	56.40	56.75	56.54	0.71%	259,008
Jul 29, 2024	56.93	56.95	56.20	56.35	56.14	-0.77%	193,206
Jul 26, 2024	56.51	56.89	56.26	56.79	56.58	1.50%	212,948
Jul 25, 2024	55.06	56.60	55.06	55.95	55.75	1.71%	199,353
Jul 24, 2024	55.72	56.23	54.92	55.01	54.81	-1.50%	319,772
Jul 23, 2024	55.27	56.14	55.04	55.85	55.65	0.50%	168,436
Jul 22, 2024	54.90	55.63	54.34	55.57	55.37	1.46%	289,829
Jul 19, 2024	55.13	55.13	54.62	54.77	54.57	-0.85%	51,611
Jul 18, 2024	55.90	56.60	55.01	55.24	55.04	-1.57%	206,713
Jul 17, 2024	55.75	56.78	55.75	56.12	55.92	-0.34%	248,475
Jul 16, 2024	54.73	56.31	54.70	56.31	56.10	3.43%	269,189
Jul 15, 2024	54.04	54.92	53.95	54.44	54.24	1.28%	214,289
Jul 12, 2024	53.68	54.06	53.57	53.75	53.55	0.73%	386,326
Jul 11, 2024	52.24	53.39	52.09	53.36	53.17	3.61%	208,400
Jul 10, 2024	51.10	51.56	51.07	51.50	51.31	0.96%	335,478
Jul 9, 2024	51.18	51.35	50.80	51.01	50.82	-0.39%	567,399
Jul 8, 2024	51.24	51.69	51.11	51.21	51.02	0.41%	183,255
Jul 5, 2024	51.53	51.55	50.90	51.00	50.81	-1.30%	213,036
Jul 3, 2024	51.81	52.02	51.63	51.67	51.48	-0.06%	114,688
Jul 2, 2024	51.40	51.71	51.40	51.70	51.51	0.54%	236,576