|
|
Closing price on 9/16/2022
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
13.50 |
| Volume |
14,900 |
| Split-adjusted Price |
14.70 |
|
|
DFF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.70 / -4.55%
|
14.90
|
15.00
|
13.50
|
14.70
|
14.80
|
14.70
|
14,900
|
|
|
9/15/2022
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.40
|
15.20
|
3,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.50
|
15.60
|
10,000
|
|
|
9/13/2022
|
-0.60 / -3.70%
|
16.00
|
16.00
|
14.20
|
15.60
|
15.60
|
15.60
|
10,200
|
|
|
9/12/2022
|
-0.10 / -0.60%
|
17.00
|
17.00
|
14.60
|
16.50
|
16.20
|
16.50
|
9,700
|
|
|
9/9/2022
|
-1.10 / -6.32%
|
17.20
|
17.20
|
15.10
|
16.30
|
16.60
|
16.30
|
6,300
|
|
|
9/8/2022
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.70
|
16.70
|
17.40
|
16.70
|
6,700
|
|
|
9/7/2022
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.90
|
16.40
|
8,400
|
|
|
9/6/2022
|
+0.90 / +5.63%
|
15.90
|
17.40
|
14.30
|
16.90
|
16.50
|
16.90
|
12,200
|
|
|
9/5/2022
|
-0.20 / -1.23%
|
16.20
|
16.20
|
14.40
|
16.00
|
16.00
|
16.00
|
6,200
|
|
|
8/31/2022
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
16.20
|
11,400
|
|
|
8/30/2022
|
-0.30 / -1.86%
|
15.70
|
15.80
|
13.80
|
15.80
|
15.50
|
15.80
|
11,000
|
|
|
8/29/2022
|
-0.30 / -1.83%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
16.10
|
4,400
|
|
|
8/26/2022
|
-0.20 / -1.20%
|
16.60
|
16.60
|
15.30
|
16.40
|
16.40
|
16.40
|
6,900
|
|
|
8/25/2022
|
-1.30 / -7.78%
|
16.90
|
16.90
|
15.20
|
15.40
|
16.60
|
15.40
|
10,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|