Closing price on 5/9/2022
|
|
Open |
25.30 |
High |
25.30 |
Low |
25.20 |
Volume |
9,500 |
Split-adjusted Price |
25.30 |
|
|
DFF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2022
|
-0.40 / -1.56%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
25.30
|
9,500
|
|
5/6/2022
|
-0.10 / -0.39%
|
25.40
|
25.80
|
25.40
|
25.50
|
25.70
|
25.50
|
8,200
|
|
5/5/2022
|
-0.70 / -2.70%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.60
|
25.20
|
7,900
|
|
5/4/2022
|
-0.50 / -1.95%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.90
|
25.20
|
8,000
|
|
4/29/2022
|
-2.10 / -8.20%
|
26.00
|
26.10
|
23.50
|
23.50
|
25.70
|
23.50
|
8,900
|
|
4/28/2022
|
-0.60 / -2.32%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.60
|
25.30
|
10,200
|
|
4/27/2022
|
-0.50 / -1.91%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.90
|
25.70
|
9,500
|
|
4/26/2022
|
-1.50 / -5.68%
|
26.20
|
26.20
|
24.90
|
24.90
|
26.20
|
24.90
|
7,700
|
|
4/25/2022
|
+0.30 / +1.20%
|
25.00
|
27.00
|
25.00
|
25.40
|
26.40
|
25.40
|
8,300
|
|
4/22/2022
|
-0.80 / -3.16%
|
24.90
|
25.10
|
24.50
|
24.50
|
25.10
|
24.50
|
13,600
|
|
4/21/2022
|
-0.10 / -0.39%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
9,000
|
|
4/20/2022
|
+0.30 / +1.20%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.40
|
25.30
|
9,000
|
|
4/19/2022
|
+0.60 / +2.40%
|
25.30
|
25.60
|
23.00
|
25.60
|
25.00
|
25.60
|
40,700
|
|
4/18/2022
|
-0.10 / -0.40%
|
24.90
|
25.10
|
24.90
|
25.10
|
25.00
|
25.10
|
15,200
|
|
4/15/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
4/14/2022
|
+0.20 / +0.80%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.20
|
25.20
|
9,200
|
|
4/13/2022
|
0.00 / 0.00%
|
25.00
|
25.60
|
23.50
|
25.10
|
25.00
|
25.10
|
22,300
|
|
4/12/2022
|
-0.80 / -3.11%
|
25.00
|
25.10
|
24.90
|
24.90
|
25.10
|
24.90
|
6,700
|
|
4/8/2022
|
-3.10 / -12.02%
|
25.90
|
25.90
|
22.70
|
22.70
|
25.70
|
22.70
|
4,600
|
|
4/7/2022
|
+0.60 / +2.39%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.80
|
25.70
|
6,000
|
|
4/6/2022
|
+0.10 / +0.39%
|
25.10
|
25.50
|
23.60
|
25.50
|
25.10
|
25.50
|
32,300
|
|
4/5/2022
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.40
|
25.00
|
4,100
|
|
4/4/2022
|
-0.40 / -1.60%
|
25.30
|
25.30
|
24.60
|
24.60
|
25.10
|
24.60
|
8,000
|
|
4/1/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
300
|
|
3/31/2022
|
-1.60 / -6.13%
|
25.90
|
25.90
|
24.50
|
24.50
|
25.10
|
24.50
|
11,700
|
|
3/30/2022
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.80
|
25.80
|
26.10
|
25.80
|
6,600
|
|
3/29/2022
|
-1.30 / -5.02%
|
25.90
|
26.00
|
24.20
|
24.60
|
25.70
|
24.60
|
11,000
|
|
3/28/2022
|
-1.00 / -3.85%
|
26.00
|
26.40
|
25.00
|
25.00
|
25.90
|
25.00
|
5,500
|
|
3/25/2022
|
-0.30 / -1.15%
|
26.10
|
26.10
|
25.80
|
25.90
|
26.00
|
25.90
|
18,300
|
|
3/24/2022
|
-1.10 / -4.12%
|
25.70
|
26.20
|
25.50
|
25.60
|
26.20
|
25.60
|
7,400
|
|
|