Closing price on 6/2/2022
|
|
Open |
26.30 |
High |
26.30 |
Low |
25.90 |
Volume |
9,000 |
Split-adjusted Price |
26.20 |
|
|
DFF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2022
|
+0.60 / +2.34%
|
26.30
|
26.30
|
25.90
|
26.20
|
26.30
|
26.20
|
9,000
|
|
6/1/2022
|
-0.30 / -1.16%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
9,400
|
|
5/31/2022
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8,500
|
|
5/30/2022
|
-0.50 / -1.90%
|
26.20
|
26.20
|
24.00
|
25.80
|
26.00
|
25.80
|
9,000
|
|
5/27/2022
|
-0.40 / -1.52%
|
26.30
|
26.30
|
25.90
|
25.90
|
26.30
|
25.90
|
7,700
|
|
5/26/2022
|
+0.60 / +2.33%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
8,800
|
|
5/25/2022
|
-0.40 / -1.54%
|
25.50
|
25.80
|
25.50
|
25.50
|
25.70
|
25.50
|
11,000
|
|
5/24/2022
|
-0.20 / -0.79%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.90
|
25.20
|
7,700
|
|
5/23/2022
|
-0.10 / -0.40%
|
24.90
|
25.80
|
23.00
|
25.00
|
25.40
|
25.00
|
5,600
|
|
5/20/2022
|
-0.50 / -1.95%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
12,300
|
|
5/19/2022
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.20
|
25.60
|
25.20
|
8,100
|
|
5/18/2022
|
0.00 / 0.00%
|
25.00
|
25.30
|
22.10
|
25.10
|
25.20
|
25.10
|
9,700
|
|
5/17/2022
|
+0.10 / +0.40%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.10
|
25.20
|
8,500
|
|
5/16/2022
|
+0.40 / +1.61%
|
24.50
|
25.30
|
24.50
|
25.30
|
25.10
|
25.30
|
25,900
|
|
5/13/2022
|
-2.60 / -10.16%
|
25.00
|
25.10
|
23.00
|
23.00
|
24.90
|
23.00
|
14,700
|
|
5/12/2022
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.60
|
25.20
|
7,100
|
|
5/11/2022
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.20
|
25.30
|
14,500
|
|
5/10/2022
|
-0.30 / -1.19%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.10
|
25.00
|
13,400
|
|
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
|
|
|