|
Closing price on 2/7/2023
|
|
| Open |
14.30 |
| High |
15.80 |
| Low |
14.30 |
| Volume |
7,900 |
| Split-adjusted Price |
15.80 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2023
|
+1.10 / +7.24%
|
14.90
|
16.50
|
14.90
|
16.30
|
16.40
|
16.30
|
10,200
|
|
|
1/3/2023
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7,400
|
|
|
12/30/2022
|
+0.70 / +4.73%
|
14.70
|
16.00
|
14.70
|
15.50
|
16.00
|
15.50
|
9,000
|
|
|
12/29/2022
|
-0.80 / -5.16%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
14.70
|
5,900
|
|
|
12/28/2022
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7,500
|
|
|
12/27/2022
|
+1.00 / +6.67%
|
14.10
|
16.00
|
14.10
|
16.00
|
15.90
|
16.00
|
10,400
|
|
|
12/26/2022
|
+0.30 / +2.21%
|
13.50
|
15.40
|
12.90
|
13.90
|
15.00
|
13.90
|
9,300
|
|
|
12/23/2022
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2,000
|
|
|
12/22/2022
|
-0.40 / -2.84%
|
13.90
|
14.20
|
12.80
|
13.70
|
14.10
|
13.70
|
10,900
|
|
|
12/21/2022
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.10
|
14.20
|
156,500
|
|
|
12/20/2022
|
-0.30 / -2.14%
|
13.90
|
14.20
|
13.00
|
13.70
|
14.00
|
13.70
|
8,300
|
|
|