|
Closing price on 8/18/2021
|
|
| Open |
28.00 |
| High |
28.70 |
| Low |
28.00 |
| Volume |
1,800 |
| Split-adjusted Price |
28.70 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+1.10 / +3.99%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.50
|
28.70
|
1,800
|
|
|
8/17/2021
|
+0.80 / +2.79%
|
29.00
|
29.50
|
27.10
|
29.50
|
27.60
|
29.50
|
7,300
|
|
|
8/16/2021
|
+0.30 / +1.07%
|
29.50
|
29.50
|
28.30
|
28.40
|
28.70
|
28.40
|
3,700
|
|
|
8/13/2021
|
-0.80 / -2.73%
|
28.50
|
28.50
|
27.50
|
28.50
|
28.10
|
28.50
|
4,700
|
|
|
8/12/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.10
|
28.10
|
29.30
|
28.10
|
2,900
|
|
|
8/11/2021
|
-0.70 / -2.38%
|
28.00
|
28.80
|
28.00
|
28.70
|
28.10
|
28.70
|
5,800
|
|
|
8/10/2021
|
-0.50 / -1.68%
|
29.70
|
29.70
|
29.20
|
29.20
|
29.40
|
29.20
|
3,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.60
|
29.60
|
29.70
|
29.60
|
4,900
|
|
|
8/6/2021
|
+0.30 / +1.03%
|
29.50
|
29.80
|
29.20
|
29.50
|
29.60
|
29.50
|
4,000
|
|
|
8/5/2021
|
+0.40 / +1.37%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.20
|
29.50
|
4,700
|
|
|
8/4/2021
|
+1.40 / +4.91%
|
29.20
|
29.90
|
28.90
|
29.90
|
29.10
|
29.90
|
5,000
|
|
|
8/3/2021
|
-2.60 / -9.00%
|
29.00
|
29.20
|
26.30
|
26.30
|
28.50
|
26.30
|
5,100
|
|
|
8/2/2021
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.70
|
28.90
|
28.90
|
28.90
|
5,200
|
|
|
7/30/2021
|
+0.40 / +1.38%
|
28.90
|
29.30
|
28.00
|
29.30
|
28.70
|
29.30
|
6,200
|
|
|
7/29/2021
|
-0.40 / -1.34%
|
29.80
|
29.90
|
26.00
|
29.40
|
28.90
|
29.40
|
5,700
|
|
|
7/28/2021
|
-0.10 / -0.34%
|
30.00
|
30.40
|
25.90
|
29.60
|
29.80
|
29.60
|
5,200
|
|
|
7/27/2021
|
+0.20 / +0.67%
|
30.10
|
30.10
|
26.00
|
29.90
|
29.70
|
29.90
|
5,100
|
|
|
7/26/2021
|
+1.00 / +3.52%
|
29.90
|
29.90
|
29.30
|
29.40
|
29.70
|
29.40
|
4,600
|
|
|
7/23/2021
|
+0.80 / +2.84%
|
27.50
|
29.00
|
27.50
|
29.00
|
28.40
|
29.00
|
5,000
|
|
|
7/22/2021
|
+1.20 / +4.48%
|
26.50
|
28.50
|
26.50
|
28.00
|
28.20
|
28.00
|
5,900
|
|
|
7/21/2021
|
+2.80 / +11.81%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.80
|
26.50
|
6,300
|
|
|
7/20/2021
|
-2.10 / -7.75%
|
23.50
|
25.00
|
23.40
|
25.00
|
23.70
|
25.00
|
5,700
|
|
|
7/19/2021
|
-4.20 / -13.73%
|
28.00
|
28.00
|
26.40
|
26.40
|
27.10
|
26.40
|
22,600
|
|
|
7/16/2021
|
-1.80 / -5.66%
|
31.70
|
31.70
|
28.00
|
30.00
|
30.60
|
30.00
|
24,500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
31.30
|
36.90
|
31.30
|
32.10
|
31.80
|
32.10
|
15,900
|
|
|
7/14/2021
|
+0.70 / +2.22%
|
36.20
|
36.20
|
31.50
|
32.20
|
32.10
|
32.20
|
11,100
|
|
|
7/13/2021
|
+3.90 / +14.23%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.50
|
31.30
|
50,600
|
|
|
7/12/2021
|
+3.50 / +14.64%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
2,000
|
|
|
7/9/2021
|
+3.10 / +14.90%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2,400
|
|
|
7/8/2021
|
+5.90 / +39.60%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4,300
|
|
|