Closing price on 10/4/2022
|
|
Open |
30.00 |
High |
30.90 |
Low |
29.50 |
Volume |
87,600 |
Split-adjusted Price |
27.55 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/15/2022
|
-0.10 / -0.27%
|
37.80
|
37.80
|
37.00
|
37.00
|
37.23
|
33.81
|
46,400
|
|
9/14/2022
|
-0.45 / -1.20%
|
37.30
|
37.70
|
36.50
|
37.10
|
37.02
|
33.90
|
61,500
|
|
9/13/2022
|
+0.10 / +0.27%
|
38.00
|
38.00
|
37.20
|
37.55
|
37.51
|
34.31
|
59,900
|
|
9/12/2022
|
+0.45 / +1.22%
|
37.50
|
37.90
|
37.05
|
37.45
|
37.39
|
34.22
|
53,400
|
|
9/9/2022
|
-0.40 / -1.07%
|
37.40
|
37.85
|
35.60
|
37.00
|
37.12
|
33.81
|
106,000
|
|
9/8/2022
|
-0.60 / -1.58%
|
38.25
|
38.25
|
37.35
|
37.40
|
37.66
|
34.18
|
142,100
|
|
9/7/2022
|
-0.85 / -2.19%
|
38.85
|
38.85
|
38.00
|
38.00
|
38.40
|
34.72
|
101,100
|
|
9/6/2022
|
-0.10 / -0.26%
|
38.95
|
39.20
|
38.80
|
38.85
|
38.98
|
35.50
|
85,700
|
|
9/5/2022
|
0.00 / 0.00%
|
38.85
|
39.40
|
38.85
|
38.95
|
39.00
|
35.59
|
59,100
|
|
8/31/2022
|
-0.35 / -0.89%
|
39.20
|
39.30
|
38.80
|
38.95
|
39.01
|
35.59
|
70,900
|
|
8/30/2022
|
-0.10 / -0.25%
|
39.80
|
39.80
|
38.85
|
39.30
|
39.10
|
35.91
|
175,100
|
|
8/29/2022
|
-0.70 / -1.75%
|
39.90
|
39.90
|
38.40
|
39.40
|
39.12
|
36.00
|
159,400
|
|
8/26/2022
|
-0.35 / -0.87%
|
40.65
|
40.75
|
40.00
|
40.10
|
40.26
|
36.64
|
138,800
|
|
8/25/2022
|
-0.15 / -0.37%
|
40.80
|
40.80
|
40.20
|
40.45
|
40.47
|
36.96
|
77,700
|
|
8/24/2022
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.20
|
40.60
|
40.50
|
37.10
|
70,200
|
|
8/23/2022
|
+0.70 / +1.75%
|
39.85
|
40.90
|
39.85
|
40.60
|
40.24
|
37.10
|
72,400
|
|
8/22/2022
|
-0.10 / -0.25%
|
40.00
|
40.25
|
39.00
|
39.90
|
39.87
|
36.46
|
130,200
|
|
|