|
|
Closing price on 1/7/2022
|
|
| Open |
25.10 |
| High |
25.30 |
| Low |
24.00 |
| Volume |
20,100 |
| Split-adjusted Price |
24.30 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.70 / -2.80%
|
25.10
|
25.30
|
24.00
|
24.30
|
25.10
|
24.30
|
20,100
|
|
|
1/6/2022
|
-1.50 / -5.88%
|
25.30
|
25.30
|
24.00
|
24.00
|
25.00
|
24.00
|
13,500
|
|
|
1/5/2022
|
-0.80 / -3.16%
|
25.20
|
25.90
|
23.10
|
24.50
|
25.50
|
24.50
|
11,100
|
|
|
1/4/2022
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.30
|
25.30
|
10,600
|
|
|
12/31/2021
|
-1.70 / -6.69%
|
25.30
|
25.30
|
23.50
|
23.70
|
25.10
|
23.70
|
13,400
|
|
|
12/30/2021
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.40
|
25.50
|
9,100
|
|
|
12/29/2021
|
-0.20 / -0.78%
|
25.30
|
25.80
|
24.50
|
25.50
|
25.50
|
25.50
|
18,500
|
|
|
12/28/2021
|
-1.20 / -4.67%
|
25.80
|
25.80
|
24.30
|
24.50
|
25.70
|
24.50
|
8,100
|
|
|
12/27/2021
|
-3.40 / -12.23%
|
25.90
|
25.90
|
24.40
|
24.40
|
25.70
|
24.40
|
8,300
|
|
|
12/24/2021
|
-1.10 / -4.37%
|
25.40
|
28.00
|
24.10
|
24.10
|
27.80
|
24.10
|
9,200
|
|
|
12/23/2021
|
-1.70 / -6.61%
|
25.30
|
25.70
|
23.70
|
24.00
|
25.20
|
24.00
|
20,600
|
|
|
12/22/2021
|
-0.60 / -2.40%
|
26.30
|
26.30
|
24.40
|
24.40
|
25.70
|
24.40
|
11,800
|
|
|
12/21/2021
|
-0.10 / -0.39%
|
25.50
|
25.50
|
24.00
|
25.50
|
25.00
|
25.50
|
24,400
|
|
|
12/20/2021
|
-0.60 / -2.39%
|
25.90
|
25.90
|
24.50
|
24.50
|
25.60
|
24.50
|
8,100
|
|
|
12/17/2021
|
+0.50 / +1.90%
|
25.90
|
26.80
|
24.30
|
26.80
|
25.10
|
26.80
|
28,400
|
|
|
12/16/2021
|
+1.20 / +4.76%
|
25.70
|
27.80
|
25.60
|
26.40
|
26.30
|
26.40
|
7,400
|
|
|
12/15/2021
|
-0.50 / -1.90%
|
26.10
|
26.10
|
23.70
|
25.80
|
25.20
|
25.80
|
24,800
|
|
|
12/14/2021
|
-1.10 / -4.25%
|
26.90
|
26.90
|
24.80
|
24.80
|
26.30
|
24.80
|
5,100
|
|
|
12/13/2021
|
-1.80 / -6.72%
|
26.50
|
26.90
|
24.80
|
25.00
|
25.90
|
25.00
|
6,500
|
|
|
12/10/2021
|
+1.40 / +5.58%
|
26.50
|
27.00
|
26.50
|
26.50
|
26.80
|
26.50
|
4,500
|
|
|
12/9/2021
|
-0.10 / -0.40%
|
25.10
|
27.00
|
24.50
|
25.10
|
25.10
|
25.10
|
13,000
|
|
|
12/8/2021
|
-0.10 / -0.39%
|
25.80
|
25.80
|
24.60
|
25.30
|
25.20
|
25.30
|
4,000
|
|
|
12/7/2021
|
-0.60 / -2.39%
|
27.00
|
27.00
|
24.50
|
24.50
|
25.40
|
24.50
|
4,800
|
|
|
12/6/2021
|
+0.50 / +2.00%
|
25.20
|
25.60
|
24.50
|
25.50
|
25.10
|
25.50
|
4,600
|
|
|
12/3/2021
|
+0.90 / +3.59%
|
25.70
|
26.00
|
24.00
|
26.00
|
25.00
|
26.00
|
9,400
|
|
|
12/2/2021
|
+0.40 / +1.56%
|
24.80
|
26.00
|
24.00
|
26.00
|
25.09
|
26.00
|
11,600
|
|
|
12/1/2021
|
-0.30 / -1.15%
|
26.30
|
26.30
|
23.50
|
25.90
|
25.60
|
25.90
|
7,600
|
|
|
11/30/2021
|
-1.70 / -6.03%
|
27.60
|
28.20
|
24.00
|
26.50
|
26.20
|
26.50
|
34,800
|
|
|
11/29/2021
|
-2.40 / -7.67%
|
29.00
|
29.50
|
27.70
|
28.90
|
28.20
|
28.90
|
9,700
|
|
|
11/26/2021
|
-3.20 / -9.94%
|
32.30
|
32.50
|
29.00
|
29.00
|
31.30
|
29.00
|
17,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|