|
Closing price on 8/2/2022
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
16.70 |
| Volume |
8,000 |
| Split-adjusted Price |
18.70 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+0.60 / +3.31%
|
18.80
|
18.80
|
16.70
|
18.70
|
18.50
|
18.70
|
8,000
|
|
|
8/1/2022
|
-0.10 / -0.52%
|
16.60
|
19.00
|
16.60
|
19.00
|
18.10
|
19.00
|
4,800
|
|
|
7/29/2022
|
-0.40 / -2.11%
|
19.50
|
19.50
|
17.00
|
18.60
|
19.10
|
18.60
|
6,300
|
|
|
7/28/2022
|
-0.40 / -2.06%
|
19.50
|
19.50
|
17.60
|
19.00
|
19.00
|
19.00
|
7,900
|
|
|
7/27/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
17.20
|
19.60
|
19.40
|
19.60
|
8,900
|
|
|
7/26/2022
|
-0.20 / -1.00%
|
19.80
|
19.80
|
17.10
|
19.80
|
19.70
|
19.80
|
4,100
|
|
|
7/25/2022
|
-0.80 / -3.79%
|
20.30
|
20.30
|
18.50
|
20.30
|
20.00
|
20.30
|
6,700
|
|
|
7/22/2022
|
+0.20 / +0.99%
|
21.80
|
21.80
|
18.20
|
20.40
|
21.10
|
20.40
|
5,700
|
|
|
7/21/2022
|
-0.20 / -0.97%
|
20.40
|
20.40
|
18.80
|
20.40
|
20.20
|
20.40
|
5,900
|
|
|
7/20/2022
|
+0.40 / +1.95%
|
20.50
|
21.20
|
18.70
|
20.90
|
20.60
|
20.90
|
6,800
|
|
|
7/19/2022
|
-0.30 / -1.44%
|
20.70
|
20.70
|
18.90
|
20.60
|
20.50
|
20.60
|
6,100
|
|
|
7/18/2022
|
-0.30 / -1.44%
|
21.80
|
21.80
|
18.10
|
20.50
|
20.90
|
20.50
|
5,300
|
|
|
7/15/2022
|
-0.40 / -1.88%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.80
|
20.90
|
2,500
|
|
|
7/14/2022
|
+0.40 / +1.93%
|
21.80
|
21.80
|
18.50
|
21.10
|
21.30
|
21.10
|
6,800
|
|
|
7/13/2022
|
-0.70 / -3.29%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.70
|
20.60
|
3,800
|
|
|
7/12/2022
|
-0.10 / -0.47%
|
21.80
|
21.80
|
18.40
|
21.10
|
21.30
|
21.10
|
6,100
|
|
|
7/11/2022
|
-0.20 / -0.93%
|
21.70
|
21.70
|
18.60
|
21.20
|
21.20
|
21.20
|
5,300
|
|
|
7/8/2022
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.70
|
21.40
|
21.70
|
5,200
|
|
|
7/7/2022
|
-0.40 / -1.82%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.70
|
21.60
|
4,500
|
|
|
7/6/2022
|
-0.90 / -4.02%
|
22.00
|
22.00
|
21.50
|
21.50
|
22.00
|
21.50
|
3,900
|
|
|
7/5/2022
|
-0.80 / -3.52%
|
22.90
|
22.90
|
20.20
|
21.90
|
22.40
|
21.90
|
6,300
|
|
|
7/4/2022
|
-0.60 / -2.61%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.70
|
22.40
|
3,000
|
|
|
7/1/2022
|
-0.60 / -2.55%
|
23.30
|
23.30
|
21.30
|
22.90
|
23.00
|
22.90
|
5,900
|
|
|
6/30/2022
|
-0.20 / -0.84%
|
24.20
|
24.20
|
21.90
|
23.70
|
23.50
|
23.70
|
18,600
|
|
|
6/29/2022
|
+0.10 / +0.42%
|
24.10
|
24.10
|
21.50
|
23.90
|
23.90
|
23.90
|
5,800
|
|
|
6/28/2022
|
-2.00 / -8.26%
|
24.50
|
24.50
|
22.20
|
22.20
|
23.80
|
22.20
|
5,000
|
|
|
6/27/2022
|
-0.30 / -1.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
100
|
|
|
6/24/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.50
|
24.30
|
6,300
|
|
|
6/23/2022
|
-0.40 / -1.61%
|
24.80
|
24.80
|
23.00
|
24.40
|
24.30
|
24.40
|
5,000
|
|
|
6/22/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.80
|
24.60
|
4,700
|
|
|