DFAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.79	57.10	55.10	55.24	55.24	-2.30%	291,123
Feb 20, 2025	56.89	56.97	56.09	56.54	56.54	-0.74%	282,412
Feb 19, 2025	56.95	57.15	56.72	56.96	56.96	-0.52%	242,954
Feb 18, 2025	57.10	57.32	56.80	57.26	57.26	0.51%	294,116
Feb 14, 2025	57.15	57.50	56.86	56.97	56.97	0.21%	232,941
Feb 13, 2025	56.71	56.95	56.42	56.85	56.85	0.78%	205,897
Feb 12, 2025	56.63	56.72	56.30	56.41	56.41	-1.52%	335,934
Feb 11, 2025	56.78	57.31	56.75	57.28	57.28	0.42%	197,039
Feb 10, 2025	57.27	57.27	56.81	57.04	57.04	0.19%	246,899
Feb 7, 2025	57.58	57.78	56.74	56.93	56.93	-0.92%	352,500
Feb 6, 2025	57.82	57.98	57.19	57.46	57.46	-0.28%	246,091
Feb 5, 2025	57.36	57.62	57.11	57.62	57.62	0.72%	271,227
Feb 4, 2025	56.28	57.21	56.25	57.21	57.21	1.51%	307,056
Feb 3, 2025	56.26	56.97	55.73	56.36	56.36	-1.71%	334,141
Jan 31, 2025	58.08	58.22	57.17	57.34	57.34	-1.14%	253,920
Jan 30, 2025	58.08	58.40	57.61	58.00	58.00	0.82%	613,789
Jan 29, 2025	57.56	57.96	57.20	57.53	57.53	-0.12%	209,135
Jan 28, 2025	57.71	57.77	57.25	57.60	57.60	-0.23%	228,314
Jan 27, 2025	57.34	58.15	57.17	57.73	57.73	0.19%	273,181
Jan 24, 2025	57.70	57.97	57.51	57.62	57.62	-0.23%	257,688
Jan 23, 2025	57.54	57.94	57.27	57.75	57.75	0.24%	274,676
Jan 22, 2025	58.04	58.18	57.57	57.61	57.61	-0.84%	212,704
Jan 21, 2025	57.67	58.12	57.67	58.10	58.10	1.27%	363,985
Jan 17, 2025	57.48	57.54	57.11	57.37	57.37	0.44%	173,630
Jan 16, 2025	57.02	57.23	56.62	57.12	57.12	0.12%	209,681
Jan 15, 2025	57.22	57.39	56.71	57.05	57.05	1.66%	239,301
Jan 14, 2025	55.62	56.12	55.38	56.12	56.12	1.63%	283,538
Jan 13, 2025	54.31	55.22	54.31	55.22	55.22	1.08%	302,526
Jan 10, 2025	55.09	55.09	54.25	54.63	54.63	-1.74%	541,285
Jan 8, 2025	55.42	55.63	54.89	55.60	55.60	-0.14%	324,622
Jan 7, 2025	56.24	56.35	55.33	55.68	55.68	-0.32%	384,226
Jan 6, 2025	56.31	56.75	55.86	55.86	55.86	-0.16%	325,881
Jan 3, 2025	55.68	55.98	55.15	55.95	55.95	0.72%	238,554
Jan 2, 2025	56.12	56.42	55.26	55.55	55.55	-0.20%	406,187
Dec 31, 2024	55.63	56.14	55.52	55.66	55.66	0.31%	195,657
Dec 30, 2024	55.35	55.75	54.88	55.49	55.49	-0.41%	445,867
Dec 27, 2024	56.10	56.37	55.28	55.72	55.72	-1.08%	183,395
Dec 26, 2024	55.78	56.38	55.50	56.33	56.33	0.46%	242,238
Dec 24, 2024	55.67	56.07	55.39	56.07	56.07	0.92%	164,213
Dec 23, 2024	55.34	55.56	55.00	55.56	55.56	0.18%	359,625
Dec 20, 2024	54.83	56.07	54.83	55.46	55.46	0.69%	391,319
Dec 19, 2024	55.89	56.25	54.89	55.08	55.08	-0.42%	585,015
Dec 18, 2024	57.80	58.03	55.05	55.31	55.31	-3.96%	321,761
Dec 17, 2024	58.01	58.19	57.40	57.59	57.59	-1.67%	299,368
Dec 16, 2024	58.53	58.88	58.41	58.57	58.36	-0.03%	490,677
Dec 13, 2024	59.13	59.13	58.36	58.59	58.38	-0.91%	178,405
Dec 12, 2024	59.51	59.61	59.04	59.13	58.91	-0.87%	253,366
Dec 11, 2024	59.65	59.90	59.35	59.65	59.43	0.81%	196,068
Dec 10, 2024	59.52	59.73	58.86	59.17	58.95	-0.32%	205,727
Dec 9, 2024	59.92	60.25	59.35	59.36	59.14	-0.32%	251,071
Dec 6, 2024	60.10	60.10	59.29	59.55	59.33	-0.40%	221,878
Dec 5, 2024	60.33	60.43	59.67	59.79	59.57	-0.76%	222,919
Dec 4, 2024	60.32	60.49	59.85	60.25	60.03	-0.10%	223,442
Dec 3, 2024	60.76	60.85	60.07	60.31	60.09	-0.72%	199,905
Dec 2, 2024	60.69	60.92	60.19	60.75	60.53	0.16%	225,836
Nov 29, 2024	60.82	61.19	60.46	60.65	60.43	0.38%	79,531
Nov 27, 2024	60.79	61.28	60.42	60.42	60.20	-0.23%	178,169
Nov 26, 2024	60.86	60.88	60.22	60.56	60.34	-0.79%	202,232
Nov 25, 2024	60.78	61.75	60.78	61.04	60.82	1.43%	240,706
Nov 22, 2024	59.45	60.24	59.26	60.18	59.96	1.62%	172,694
Nov 21, 2024	58.55	59.34	58.31	59.22	59.00	1.75%	171,212
Nov 20, 2024	57.98	58.24	57.73	58.20	57.99	0.33%	229,810
Nov 19, 2024	57.58	58.12	57.50	58.01	57.80	-0.33%	317,877
Nov 18, 2024	58.26	58.55	58.13	58.20	57.99	0.10%	166,361
Nov 15, 2024	58.68	58.87	57.90	58.14	57.93	-0.84%	204,158
Nov 14, 2024	59.30	59.46	58.36	58.63	58.42	-0.71%	283,246
Nov 13, 2024	59.68	59.83	58.96	59.05	58.83	-0.46%	334,634
Nov 12, 2024	59.81	60.14	59.19	59.32	59.10	-1.23%	274,125
Nov 11, 2024	59.67	60.41	59.67	60.06	59.84	1.45%	399,633
Nov 8, 2024	59.08	59.37	58.90	59.20	58.98	0.15%	364,074
Nov 7, 2024	59.77	59.80	58.97	59.11	58.89	-1.00%	273,721
Nov 6, 2024	58.38	59.81	58.38	59.71	59.49	6.74%	357,891
Nov 5, 2024	54.96	55.98	54.86	55.94	55.74	1.78%	205,035
Nov 4, 2024	54.79	55.42	54.72	54.96	54.76	0.26%	336,421
Nov 1, 2024	55.16	55.39	54.75	54.82	54.62	0.20%	466,298
Oct 31, 2024	55.60	55.80	54.71	54.71	54.51	-1.67%	205,663
Oct 30, 2024	55.27	56.33	55.27	55.64	55.44	0.43%	165,400
Oct 29, 2024	55.35	55.44	55.01	55.40	55.20	-0.41%	205,746
Oct 28, 2024	55.06	55.72	55.06	55.63	55.43	1.55%	154,724
Oct 25, 2024	55.38	55.55	54.66	54.78	54.58	-0.67%	262,570
Oct 24, 2024	55.17	55.28	54.81	55.15	54.95	0.29%	191,439
Oct 23, 2024	55.07	55.24	54.50	54.99	54.79	-0.47%	246,105
Oct 22, 2024	55.40	55.40	55.04	55.25	55.05	-0.43%	138,561
Oct 21, 2024	56.55	56.63	55.44	55.49	55.29	-1.98%	213,426
Oct 18, 2024	56.92	56.92	56.49	56.61	56.40	-0.26%	170,187
Oct 17, 2024	56.77	56.81	56.35	56.76	56.55	0.25%	166,098
Oct 16, 2024	56.30	56.83	56.28	56.62	56.41	1.38%	197,088
Oct 15, 2024	55.83	56.59	55.74	55.85	55.65	-0.25%	195,749
Oct 14, 2024	55.66	55.99	55.25	55.99	55.79	0.56%	275,302
Oct 11, 2024	54.81	55.73	54.81	55.68	55.48	1.83%	167,623
Oct 10, 2024	54.53	54.70	54.19	54.68	54.48	-0.38%	169,792
Oct 9, 2024	54.59	55.18	54.42	54.89	54.69	0.42%	209,661
Oct 8, 2024	54.80	54.83	54.40	54.66	54.46	-0.38%	229,029
Oct 7, 2024	55.07	55.07	54.44	54.87	54.67	-0.62%	206,694
Oct 4, 2024	55.23	55.33	54.88	55.21	55.01	1.23%	261,462
Oct 3, 2024	54.39	54.62	53.98	54.54	54.34	-0.15%	265,638
Oct 2, 2024	54.66	55.15	54.57	54.62	54.42	-0.53%	324,174
Oct 1, 2024	55.43	55.43	54.50	54.91	54.71	-1.29%	298,157
Sep 30, 2024	55.25	55.66	55.05	55.63	55.43	0.29%	288,401
Sep 27, 2024	55.53	55.95	55.20	55.47	55.27	0.69%	173,607