|
Closing price on 11/18/2022
|
|
| Open |
19.80 |
| High |
19.85 |
| Low |
18.60 |
| Volume |
43,300 |
| Split-adjusted Price |
18.05 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
-0.05 / -0.25%
|
19.80
|
19.85
|
18.60
|
19.75
|
19.37
|
18.05
|
43,300
|
|
|
11/17/2022
|
+0.15 / +0.76%
|
20.20
|
20.20
|
19.00
|
19.80
|
19.71
|
18.09
|
40,600
|
|
|
11/16/2022
|
+1.15 / +6.22%
|
17.25
|
19.75
|
17.25
|
19.65
|
17.74
|
17.96
|
144,500
|
|
|
11/15/2022
|
-1.35 / -6.80%
|
18.60
|
19.05
|
18.50
|
18.50
|
18.53
|
16.91
|
78,600
|
|
|
11/14/2022
|
-1.45 / -6.81%
|
20.00
|
20.50
|
19.85
|
19.85
|
19.89
|
18.14
|
75,300
|
|
|
11/11/2022
|
-1.60 / -6.99%
|
24.40
|
24.40
|
21.30
|
21.30
|
21.67
|
19.46
|
55,400
|
|
|
11/10/2022
|
-1.70 / -6.91%
|
24.10
|
24.50
|
22.90
|
22.90
|
23.22
|
20.93
|
81,000
|
|
|
11/9/2022
|
+0.10 / +0.41%
|
24.50
|
25.75
|
24.50
|
24.60
|
24.74
|
22.48
|
54,400
|
|
|
11/8/2022
|
-0.50 / -2.00%
|
24.50
|
24.50
|
23.80
|
24.50
|
24.23
|
22.39
|
26,700
|
|
|
11/7/2022
|
-0.90 / -3.47%
|
25.80
|
25.80
|
24.75
|
25.00
|
25.08
|
22.84
|
11,400
|
|
|
11/4/2022
|
-0.60 / -2.26%
|
26.30
|
26.35
|
25.70
|
25.90
|
25.99
|
23.67
|
46,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.20
|
26.50
|
26.38
|
24.22
|
12,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.40
|
26.50
|
26.49
|
24.22
|
50,200
|
|
|
11/1/2022
|
-0.85 / -3.11%
|
26.60
|
27.20
|
26.40
|
26.50
|
26.61
|
24.22
|
33,900
|
|
|
10/31/2022
|
-0.55 / -1.97%
|
27.50
|
27.55
|
26.40
|
27.35
|
27.02
|
24.99
|
11,200
|
|
|
10/28/2022
|
+1.20 / +4.49%
|
27.90
|
28.55
|
27.20
|
27.90
|
28.15
|
25.49
|
33,300
|
|
|
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
|
|
|