|
Closing price on 12/22/2022
|
|
| Open |
22.20 |
| High |
23.90 |
| Low |
22.20 |
| Volume |
34,500 |
| Split-adjusted Price |
17.02 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|