|
Closing price on 2/22/2023
|
|
| Open |
14.30 |
| High |
15.60 |
| Low |
14.30 |
| Volume |
6,800 |
| Split-adjusted Price |
14.30 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.10 / -0.69%
|
14.30
|
15.60
|
14.30
|
14.30
|
15.50
|
14.30
|
6,800
|
|
|
2/21/2023
|
+0.50 / +3.60%
|
13.80
|
14.80
|
13.00
|
14.40
|
14.40
|
14.40
|
9,600
|
|
|
2/20/2023
|
-0.60 / -4.11%
|
14.20
|
14.20
|
12.80
|
14.00
|
13.90
|
14.00
|
11,700
|
|
|
2/17/2023
|
+0.20 / +1.41%
|
13.60
|
14.80
|
13.60
|
14.40
|
14.60
|
14.40
|
3,000
|
|
|
2/16/2023
|
-0.60 / -4.17%
|
14.20
|
14.20
|
13.20
|
13.80
|
14.20
|
13.80
|
4,700
|
|
|
2/15/2023
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5,200
|
|
|
2/14/2023
|
-1.50 / -10.14%
|
15.20
|
15.20
|
13.30
|
13.30
|
15.10
|
13.30
|
5,400
|
|
|
2/13/2023
|
+0.50 / +3.57%
|
15.30
|
15.30
|
13.10
|
14.50
|
14.80
|
14.50
|
4,300
|
|
|
2/10/2023
|
+0.70 / +5.00%
|
15.30
|
15.30
|
13.60
|
14.70
|
14.00
|
14.70
|
506,100
|
|
|
2/9/2023
|
-1.90 / -11.95%
|
14.60
|
14.60
|
13.70
|
14.00
|
14.00
|
14.00
|
1,005,600
|
|
|
2/8/2023
|
+0.20 / +1.27%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
15.90
|
6,800
|
|
|
2/7/2023
|
+1.80 / +12.86%
|
14.30
|
15.80
|
14.30
|
15.80
|
15.70
|
15.80
|
7,900
|
|
|
2/6/2023
|
-0.20 / -1.39%
|
14.20
|
14.20
|
12.60
|
14.20
|
14.00
|
14.20
|
6,900
|
|
|
2/3/2023
|
-0.60 / -4.03%
|
14.60
|
14.60
|
13.00
|
14.30
|
14.40
|
14.30
|
6,700
|
|
|
2/2/2023
|
-1.70 / -10.24%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5,600
|
|
|
2/1/2023
|
+0.80 / +5.06%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5,100
|
|
|
1/31/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5,000
|
|
|
1/30/2023
|
+1.10 / +7.38%
|
14.90
|
16.60
|
13.20
|
16.00
|
15.90
|
16.00
|
8,600
|
|
|
1/27/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
1/19/2023
|
-0.60 / -3.87%
|
13.50
|
14.90
|
13.50
|
14.90
|
14.90
|
14.90
|
6,000
|
|
|
1/18/2023
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6,000
|
|
|
1/17/2023
|
-0.50 / -3.09%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
15.70
|
6,300
|
|
|
1/16/2023
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,551,800
|
|
|
1/13/2023
|
-0.60 / -3.64%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.40
|
15.90
|
6,800
|
|
|
1/12/2023
|
+0.40 / +2.53%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.50
|
16.20
|
7,300
|
|
|
1/11/2023
|
-0.40 / -2.50%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.80
|
15.60
|
6,000
|
|
|
1/10/2023
|
+0.40 / +2.58%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.00
|
15.90
|
3,700
|
|
|
1/9/2023
|
-1.00 / -6.06%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6,000
|
|
|
1/6/2023
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7,800
|
|
|
1/5/2023
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7,400
|
|
|