|
Closing price on 8/24/2022
|
|
| Open |
16.30 |
| High |
16.90 |
| Low |
15.50 |
| Volume |
9,200 |
| Split-adjusted Price |
16.60 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
-0.10 / -0.60%
|
16.30
|
16.90
|
15.50
|
16.60
|
16.70
|
16.60
|
9,200
|
|
|
8/23/2022
|
-1.30 / -7.43%
|
17.00
|
17.20
|
15.20
|
16.20
|
16.70
|
16.20
|
210,300
|
|
|
8/22/2022
|
-1.40 / -7.78%
|
17.90
|
17.90
|
16.60
|
16.60
|
17.50
|
16.60
|
109,100
|
|
|
8/19/2022
|
-0.60 / -3.23%
|
18.60
|
18.60
|
17.00
|
18.00
|
18.00
|
18.00
|
8,400
|
|
|
8/18/2022
|
-0.20 / -1.08%
|
18.70
|
18.70
|
17.20
|
18.40
|
18.60
|
18.40
|
6,600
|
|
|
8/17/2022
|
-0.60 / -3.16%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.60
|
18.40
|
4,200
|
|
|
8/16/2022
|
-0.30 / -1.61%
|
19.40
|
19.40
|
17.30
|
18.30
|
19.00
|
18.30
|
14,900
|
|
|
8/15/2022
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.60
|
18.80
|
7,200
|
|
|
8/12/2022
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6,100
|
|
|
8/11/2022
|
-0.20 / -1.07%
|
18.90
|
18.90
|
17.30
|
18.50
|
18.60
|
18.50
|
6,400
|
|
|
8/10/2022
|
+0.80 / +4.52%
|
19.00
|
19.00
|
17.30
|
18.50
|
18.70
|
18.50
|
7,200
|
|
|
8/9/2022
|
-0.80 / -4.28%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.70
|
17.90
|
6,200
|
|
|
8/8/2022
|
+0.50 / +2.75%
|
19.00
|
19.00
|
18.30
|
18.70
|
18.70
|
18.70
|
5,000
|
|
|
8/5/2022
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
17.80
|
18.20
|
17.80
|
6,800
|
|
|
8/4/2022
|
-0.50 / -2.76%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
17.60
|
4,500
|
|
|
8/3/2022
|
-0.60 / -3.24%
|
18.30
|
18.30
|
17.90
|
17.90
|
18.10
|
17.90
|
4,100
|
|
|
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
|
|
|