Closing price on 10/27/2022
|
|
Open |
25.30 |
High |
26.70 |
Low |
25.20 |
Volume |
41,100 |
Split-adjusted Price |
24.40 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2022
|
+1.50 / +5.95%
|
25.30
|
26.70
|
25.20
|
26.70
|
25.88
|
24.40
|
41,100
|
|
10/26/2022
|
+0.20 / +0.80%
|
26.50
|
26.50
|
25.10
|
25.20
|
25.37
|
23.03
|
67,600
|
|
10/25/2022
|
-1.50 / -5.66%
|
25.00
|
26.50
|
24.70
|
25.00
|
25.15
|
22.84
|
78,800
|
|
10/24/2022
|
-1.55 / -5.53%
|
28.50
|
28.50
|
26.40
|
26.50
|
27.21
|
24.22
|
137,200
|
|
10/21/2022
|
-0.95 / -3.28%
|
29.00
|
29.00
|
27.80
|
28.05
|
28.53
|
25.63
|
62,800
|
|
10/20/2022
|
-0.60 / -2.03%
|
29.60
|
29.60
|
28.95
|
29.00
|
29.07
|
26.50
|
28,000
|
|
10/19/2022
|
-0.10 / -0.34%
|
29.25
|
29.60
|
29.00
|
29.60
|
29.21
|
27.05
|
33,500
|
|
10/18/2022
|
+0.30 / +1.02%
|
29.70
|
29.80
|
29.45
|
29.70
|
29.72
|
27.14
|
21,200
|
|
10/17/2022
|
+0.10 / +0.34%
|
29.30
|
29.40
|
28.80
|
29.40
|
29.12
|
26.87
|
29,600
|
|
10/14/2022
|
+0.15 / +0.51%
|
30.00
|
30.00
|
29.15
|
29.30
|
29.52
|
26.77
|
36,700
|
|
10/13/2022
|
+0.15 / +0.52%
|
29.40
|
29.40
|
29.00
|
29.15
|
29.19
|
26.64
|
10,500
|
|
10/12/2022
|
+0.50 / +1.75%
|
27.20
|
29.40
|
27.20
|
29.00
|
28.88
|
26.50
|
22,400
|
|
10/11/2022
|
-1.25 / -4.20%
|
29.75
|
29.75
|
28.50
|
28.50
|
28.73
|
26.04
|
86,300
|
|
10/10/2022
|
+1.25 / +4.39%
|
27.10
|
29.90
|
27.10
|
29.75
|
28.64
|
27.19
|
37,200
|
|
10/7/2022
|
-1.50 / -5.00%
|
29.95
|
29.95
|
28.50
|
28.50
|
29.45
|
26.04
|
178,700
|
|
10/6/2022
|
-0.60 / -1.96%
|
30.50
|
30.55
|
30.00
|
30.00
|
30.19
|
27.41
|
51,400
|
|
10/5/2022
|
+0.45 / +1.49%
|
30.20
|
30.75
|
30.15
|
30.60
|
30.48
|
27.96
|
45,000
|
|
10/4/2022
|
+0.15 / +0.50%
|
30.00
|
30.90
|
29.50
|
30.15
|
30.02
|
27.55
|
87,600
|
|
10/3/2022
|
-2.00 / -6.25%
|
31.20
|
32.05
|
30.00
|
30.00
|
31.05
|
27.41
|
87,100
|
|
9/30/2022
|
-1.20 / -3.61%
|
33.00
|
33.10
|
31.00
|
32.00
|
31.94
|
29.24
|
75,500
|
|
9/29/2022
|
-0.30 / -0.90%
|
33.50
|
33.80
|
33.20
|
33.20
|
33.33
|
30.34
|
24,700
|
|
9/28/2022
|
0.00 / 0.00%
|
33.20
|
33.50
|
33.00
|
33.50
|
33.10
|
30.61
|
52,900
|
|
9/27/2022
|
+0.20 / +0.60%
|
33.50
|
33.80
|
33.25
|
33.50
|
33.44
|
30.61
|
42,800
|
|
9/26/2022
|
-1.90 / -5.40%
|
35.20
|
35.20
|
33.10
|
33.30
|
33.79
|
30.43
|
122,700
|
|
9/23/2022
|
-0.40 / -1.12%
|
35.60
|
35.60
|
35.15
|
35.20
|
35.26
|
32.17
|
38,800
|
|
9/22/2022
|
+0.20 / +0.56%
|
35.20
|
35.60
|
35.00
|
35.60
|
35.41
|
32.53
|
34,300
|
|
9/21/2022
|
+0.40 / +1.14%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.19
|
32.35
|
49,700
|
|
9/20/2022
|
+0.35 / +1.01%
|
34.95
|
35.30
|
34.70
|
35.00
|
34.92
|
31.98
|
49,200
|
|
9/19/2022
|
-2.20 / -5.97%
|
36.75
|
36.75
|
34.65
|
34.65
|
35.48
|
31.66
|
152,000
|
|
9/16/2022
|
-0.15 / -0.41%
|
37.00
|
37.00
|
36.60
|
36.85
|
36.80
|
33.67
|
38,400
|
|
|