|
Closing price on 1/16/2023
|
|
| Open |
21.70 |
| High |
21.80 |
| Low |
21.25 |
| Volume |
39,200 |
| Split-adjusted Price |
15.98 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.40 / -1.82%
|
21.70
|
21.80
|
21.25
|
21.60
|
21.48
|
15.98
|
39,200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.94
|
16.28
|
15,500
|
|
|
1/12/2023
|
-0.55 / -2.44%
|
22.60
|
22.60
|
21.80
|
22.00
|
22.07
|
16.28
|
56,900
|
|
|
1/11/2023
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.55
|
22.66
|
16.68
|
18,100
|
|
|
1/10/2023
|
+0.15 / +0.67%
|
22.35
|
22.55
|
22.30
|
22.55
|
22.45
|
16.68
|
7,900
|
|
|
1/9/2023
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.65
|
16.57
|
10,700
|
|
|
1/6/2023
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.88
|
16.87
|
14,100
|
|
|
1/5/2023
|
-0.15 / -0.65%
|
23.25
|
23.25
|
22.50
|
23.10
|
22.92
|
17.09
|
7,500
|
|
|
1/4/2023
|
-0.10 / -0.43%
|
23.80
|
23.80
|
23.10
|
23.25
|
23.24
|
17.20
|
13,900
|
|
|
1/3/2023
|
+0.60 / +2.64%
|
23.00
|
23.40
|
22.80
|
23.35
|
23.04
|
17.28
|
23,600
|
|
|
12/30/2022
|
+0.05 / +0.22%
|
22.70
|
22.75
|
22.50
|
22.75
|
22.65
|
16.83
|
23,600
|
|
|
12/29/2022
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.65
|
22.70
|
22.71
|
16.79
|
11,300
|
|
|
12/28/2022
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.68
|
16.72
|
12,300
|
|
|
12/27/2022
|
+0.05 / +0.22%
|
22.75
|
22.90
|
22.50
|
22.80
|
22.73
|
16.87
|
18,600
|
|
|
12/26/2022
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.50
|
22.75
|
22.70
|
16.83
|
27,600
|
|
|
12/23/2022
|
-0.25 / -1.09%
|
23.00
|
23.00
|
22.40
|
22.75
|
22.47
|
16.83
|
26,500
|
|
|
12/22/2022
|
0.00 / 0.00%
|
22.20
|
23.90
|
22.20
|
23.00
|
22.53
|
17.02
|
34,500
|
|
|
12/21/2022
|
-0.80 / -3.36%
|
23.30
|
24.35
|
22.80
|
23.00
|
23.04
|
17.02
|
45,800
|
|
|
12/20/2022
|
-0.95 / -3.84%
|
24.85
|
24.85
|
23.50
|
23.80
|
24.25
|
17.61
|
27,900
|
|
|
12/19/2022
|
-0.05 / -0.20%
|
24.50
|
25.30
|
24.50
|
24.75
|
24.72
|
18.31
|
18,300
|
|
|
12/16/2022
|
+0.60 / +2.48%
|
24.40
|
25.00
|
24.20
|
24.80
|
24.54
|
18.35
|
22,000
|
|
|
12/15/2022
|
-0.30 / -1.22%
|
24.50
|
24.70
|
24.20
|
24.20
|
24.32
|
17.90
|
12,500
|
|
|
12/14/2022
|
+0.35 / +1.45%
|
24.10
|
24.95
|
24.00
|
24.50
|
24.30
|
18.13
|
10,100
|
|
|
12/13/2022
|
-0.35 / -1.43%
|
24.55
|
24.95
|
23.80
|
24.15
|
24.21
|
17.87
|
24,900
|
|
|
12/12/2022
|
+1.00 / +4.26%
|
23.70
|
25.00
|
23.60
|
24.50
|
24.07
|
18.13
|
56,900
|
|
|
12/9/2022
|
-0.15 / -0.63%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.47
|
17.39
|
24,400
|
|
|
12/8/2022
|
+0.85 / +3.73%
|
24.30
|
24.30
|
22.65
|
23.65
|
23.67
|
17.50
|
40,400
|
|
|
12/7/2022
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.75
|
22.80
|
23.00
|
16.87
|
22,500
|
|
|
12/6/2022
|
-1.30 / -5.14%
|
25.30
|
25.30
|
23.80
|
24.00
|
24.65
|
17.76
|
33,500
|
|
|
12/5/2022
|
-0.15 / -0.59%
|
26.20
|
26.20
|
25.20
|
25.30
|
25.40
|
18.72
|
31,100
|
|
|