|
Closing price on 12/2/2022
|
|
| Open |
25.40 |
| High |
25.45 |
| Low |
24.50 |
| Volume |
26,200 |
| Split-adjusted Price |
18.83 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
0.00 / 0.00%
|
25.40
|
25.45
|
24.50
|
25.45
|
25.19
|
18.83
|
26,200
|
|
|
12/1/2022
|
+1.65 / +6.93%
|
24.55
|
25.45
|
24.50
|
25.45
|
25.17
|
18.83
|
132,800
|
|
|
11/30/2022
|
+0.80 / +3.48%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.62
|
17.61
|
47,100
|
|
|
11/29/2022
|
+1.00 / +4.55%
|
22.15
|
23.50
|
22.15
|
23.00
|
22.83
|
17.02
|
57,900
|
|
|
11/28/2022
|
+1.40 / +6.80%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.58
|
16.28
|
69,300
|
|
|
11/25/2022
|
+1.00 / +5.10%
|
19.60
|
20.60
|
19.60
|
20.60
|
19.91
|
15.24
|
80,500
|
|
|
11/24/2022
|
-0.40 / -2.00%
|
19.70
|
20.00
|
19.00
|
19.60
|
19.67
|
14.50
|
19,100
|
|
|
11/23/2022
|
-0.20 / -0.99%
|
20.25
|
20.50
|
19.90
|
20.00
|
20.18
|
14.80
|
71,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
20.05
|
20.95
|
19.55
|
20.20
|
20.45
|
14.94
|
48,100
|
|
|
11/21/2022
|
+0.45 / +2.28%
|
19.75
|
20.85
|
19.75
|
20.20
|
20.18
|
14.94
|
14,100
|
|
|
11/18/2022
|
-0.05 / -0.25%
|
19.80
|
19.85
|
18.60
|
19.75
|
19.37
|
14.61
|
43,300
|
|
|
11/17/2022
|
+0.15 / +0.76%
|
20.20
|
20.20
|
19.00
|
19.80
|
19.71
|
14.65
|
40,600
|
|
|
11/16/2022
|
+1.15 / +6.22%
|
17.25
|
19.75
|
17.25
|
19.65
|
17.74
|
14.54
|
144,500
|
|
|
11/15/2022
|
-1.35 / -6.80%
|
18.60
|
19.05
|
18.50
|
18.50
|
18.53
|
13.69
|
78,600
|
|
|
11/14/2022
|
-1.45 / -6.81%
|
20.00
|
20.50
|
19.85
|
19.85
|
19.89
|
14.69
|
75,300
|
|
|
11/11/2022
|
-1.60 / -6.99%
|
24.40
|
24.40
|
21.30
|
21.30
|
21.67
|
15.76
|
55,400
|
|
|
11/10/2022
|
-1.70 / -6.91%
|
24.10
|
24.50
|
22.90
|
22.90
|
23.22
|
16.94
|
81,000
|
|
|
11/9/2022
|
+0.10 / +0.41%
|
24.50
|
25.75
|
24.50
|
24.60
|
24.74
|
18.20
|
54,400
|
|
|
11/8/2022
|
-0.50 / -2.00%
|
24.50
|
24.50
|
23.80
|
24.50
|
24.23
|
18.13
|
26,700
|
|
|
11/7/2022
|
-0.90 / -3.47%
|
25.80
|
25.80
|
24.75
|
25.00
|
25.08
|
18.50
|
11,400
|
|
|
11/4/2022
|
-0.60 / -2.26%
|
26.30
|
26.35
|
25.70
|
25.90
|
25.99
|
19.16
|
46,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.20
|
26.50
|
26.38
|
19.61
|
12,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.40
|
26.50
|
26.49
|
19.61
|
50,200
|
|
|
11/1/2022
|
-0.85 / -3.11%
|
26.60
|
27.20
|
26.40
|
26.50
|
26.61
|
19.61
|
33,900
|
|
|
10/31/2022
|
-0.55 / -1.97%
|
27.50
|
27.55
|
26.40
|
27.35
|
27.02
|
20.23
|
11,200
|
|
|
10/28/2022
|
+1.20 / +4.49%
|
27.90
|
28.55
|
27.20
|
27.90
|
28.15
|
20.64
|
33,300
|
|
|
10/27/2022
|
+1.50 / +5.95%
|
25.30
|
26.70
|
25.20
|
26.70
|
25.88
|
19.75
|
41,100
|
|
|
10/26/2022
|
+0.20 / +0.80%
|
26.50
|
26.50
|
25.10
|
25.20
|
25.37
|
18.64
|
67,600
|
|
|
10/25/2022
|
-1.50 / -5.66%
|
25.00
|
26.50
|
24.70
|
25.00
|
25.15
|
18.50
|
78,800
|
|
|
10/24/2022
|
-1.55 / -5.53%
|
28.50
|
28.50
|
26.40
|
26.50
|
27.21
|
19.61
|
137,200
|
|
|