Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 29.04 | -0.75 | -2.52% | 29.79 | 29.8266 | 29.015 | 1,750,254 |
| Dec 17 2024 | 29.79 | -0.31 | -1.03% | 29.79 | 29.87 | 29.7629 | 1,484,118 |
| Dec 16 2024 | 30.10 | -0.13 | -0.43% | 30.10 | 30.205 | 30.0634 | 1,391,638 |
| Dec 13 2024 | 30.23 | -0.08 | -0.26% | 30.35 | 30.35 | 30.154 | 1,262,535 |
| Dec 12 2024 | 30.31 | -0.29 | -0.95% | 30.46 | 30.55 | 30.305 | 889,696 |
| Dec 11 2024 | 30.60 | 0.18 | 0.59% | 30.59 | 30.635 | 30.49 | 949,200 |
| Dec 10 2024 | 30.42 | -0.24 | -0.78% | 30.61 | 30.61 | 30.41 | 1,036,293 |
| Dec 09 2024 | 30.66 | -0.02 | -0.07% | 30.86 | 30.895 | 30.6401 | 1,595,369 |
| Dec 06 2024 | 30.68 | -0.05 | -0.16% | 30.81 | 30.81 | 30.615 | 926,851 |
| Dec 05 2024 | 30.73 | 0.18 | 0.59% | 30.71 | 30.779 | 30.665 | 1,053,418 |
| Dec 04 2024 | 30.55 | -0.01 | -0.03% | 30.61 | 30.6279 | 30.51 | 931,288 |
| Dec 03 2024 | 30.56 | 0.15 | 0.49% | 30.57 | 30.64 | 30.465 | 1,077,054 |
| Dec 02 2024 | 30.41 | 0.08 | 0.26% | 30.37 | 30.4499 | 30.17 | 950,241 |
| Nov 29 2024 | 30.33 | 0.39 | 1.30% | 30.11 | 30.35 | 30.0933 | 457,467 |
| Nov 27 2024 | 29.94 | 0.15 | 0.50% | 29.89 | 30.01 | 29.86 | 934,306 |
| Nov 26 2024 | 29.79 | -0.17 | -0.57% | 29.90 | 29.90 | 29.681 | 815,208 |
| Nov 25 2024 | 29.96 | 0.09 | 0.30% | 30.04 | 30.09 | 29.875 | 1,250,379 |
| Nov 22 2024 | 29.87 | 0.13 | 0.44% | 29.74 | 29.91 | 29.73 | 1,313,434 |
| Nov 21 2024 | 29.74 | 0.05 | 0.17% | 29.66 | 29.785 | 29.5699 | 1,057,190 |
| Nov 20 2024 | 29.69 | -0.08 | -0.27% | 29.64 | 29.69 | 29.49 | 1,472,590 |
| Nov 19 2024 | 29.77 | -0.04 | -0.13% | 29.57 | 29.8184 | 29.53 | 850,297 |
| Nov 18 2024 | 29.81 | 0.19 | 0.64% | 29.61 | 29.845 | 29.61 | 1,216,733 |
| Nov 15 2024 | 29.62 | -0.09 | -0.30% | 29.67 | 29.6899 | 29.54 | 988,735 |
| Nov 14 2024 | 29.71 | 0.06 | 0.20% | 29.85 | 29.8957 | 29.67 | 1,180,293 |
| Nov 13 2024 | 29.65 | -0.16 | -0.54% | 29.74 | 29.7453 | 29.50 | 1,182,791 |
| Nov 12 2024 | 29.81 | -0.50 | -1.65% | 30.04 | 30.045 | 29.6487 | 823,651 |
| Nov 11 2024 | 30.31 | 0.02 | 0.07% | 30.35 | 30.395 | 30.27 | 595,021 |
| Nov 08 2024 | 30.29 | -0.39 | -1.27% | 30.37 | 30.3782 | 30.155 | 743,030 |
| Nov 07 2024 | 30.68 | 0.45 | 1.49% | 30.55 | 30.725 | 30.51 | 735,107 |
| Nov 06 2024 | 30.23 | -0.37 | -1.21% | 30.21 | 30.25 | 29.9601 | 703,023 |
| Nov 05 2024 | 30.60 | 0.30 | 0.99% | 30.36 | 30.61 | 30.36 | 774,958 |
| Nov 04 2024 | 30.30 | 0.04 | 0.13% | 30.40 | 30.51 | 30.26 | 790,303 |
| Nov 01 2024 | 30.26 | 0.09 | 0.30% | 30.34 | 30.4199 | 30.2101 | 725,564 |
| Oct 31 2024 | 30.17 | -0.21 | -0.69% | 30.27 | 30.27 | 29.9521 | 684,837 |
| Oct 30 2024 | 30.38 | -0.15 | -0.49% | 30.34 | 30.525 | 30.3201 | 634,213 |
| Oct 29 2024 | 30.53 | -0.12 | -0.39% | 30.56 | 30.61 | 30.465 | 677,110 |
| Oct 28 2024 | 30.65 | 0.24 | 0.79% | 30.45 | 30.69 | 30.45 | 504,840 |
| Oct 25 2024 | 30.41 | -0.13 | -0.43% | 30.57 | 30.64 | 30.37 | 1,136,843 |
| Oct 24 2024 | 30.54 | 0.13 | 0.43% | 30.60 | 30.7999 | 30.394 | 772,754 |
| Oct 23 2024 | 30.41 | -0.31 | -1.01% | 30.43 | 30.50 | 30.26 | 725,695 |
| Oct 22 2024 | 30.72 | -0.13 | -0.42% | 30.67 | 30.74 | 30.6333 | 817,896 |
| Oct 21 2024 | 30.85 | -0.36 | -1.15% | 31.05 | 31.09 | 30.8121 | 599,348 |
| Oct 18 2024 | 31.21 | 0.19 | 0.61% | 31.19 | 31.23 | 31.1047 | 667,757 |
| Oct 17 2024 | 31.02 | -0.02 | -0.06% | 31.13 | 31.13 | 30.99 | 1,108,227 |
| Oct 16 2024 | 31.04 | 0.08 | 0.26% | 31.00 | 31.0799 | 30.9945 | 844,838 |
| Oct 15 2024 | 30.96 | -0.43 | -1.37% | 31.29 | 31.29 | 30.925 | 595,402 |
| Oct 14 2024 | 31.39 | 0.08 | 0.26% | 31.25 | 31.40 | 31.2003 | 519,372 |
| Oct 11 2024 | 31.31 | 0.14 | 0.45% | 31.17 | 31.356 | 31.17 | 482,981 |
| Oct 10 2024 | 31.17 | -0.03 | -0.10% | 31.11 | 31.198 | 31.0103 | 580,653 |
| Oct 09 2024 | 31.20 | -0.01 | -0.03% | 31.06 | 31.24 | 31.04 | 571,914 |
| Oct 08 2024 | 31.21 | -0.08 | -0.26% | 31.24 | 31.24 | 31.10 | 529,325 |
| Oct 07 2024 | 31.29 | -0.17 | -0.54% | 31.35 | 31.40 | 31.165 | 552,374 |
| Oct 04 2024 | 31.46 | 0.21 | 0.67% | 31.32 | 31.465 | 31.29 | 709,495 |
| Oct 03 2024 | 31.25 | -0.25 | -0.79% | 31.26 | 31.30 | 31.125 | 557,940 |
| Oct 02 2024 | 31.50 | -0.10 | -0.32% | 31.49 | 31.58 | 31.39 | 698,409 |
| Oct 01 2024 | 31.60 | -0.18 | -0.57% | 31.79 | 31.79 | 31.43 | 636,091 |
| Sep 30 2024 | 31.78 | -0.09 | -0.28% | 31.86 | 31.8799 | 31.585 | 630,637 |
| Sep 27 2024 | 31.87 | -0.19 | -0.59% | 32.00 | 32.105 | 31.81 | 1,285,666 |
| Sep 26 2024 | 32.06 | 0.64 | 2.04% | 31.98 | 32.1099 | 31.88 | 579,577 |
| Sep 25 2024 | 31.42 | -0.18 | -0.57% | 31.65 | 31.65 | 31.4001 | 605,832 |
| Sep 24 2024 | 31.60 | 0.18 | 0.57% | 31.50 | 31.61 | 31.435 | 1,096,797 |
| Sep 23 2024 | 31.42 | 0.14 | 0.45% | 31.35 | 31.44 | 31.315 | 754,368 |
| Sep 20 2024 | 31.28 | -0.29 | -0.92% | 31.39 | 31.39 | 31.165 | 646,382 |
