|
|
Closing price on 2/8/2023
|
|
| Open |
22.30 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
21,200 |
| Split-adjusted Price |
16.76 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
+0.35 / +1.57%
|
22.30
|
22.90
|
22.00
|
22.65
|
22.41
|
16.76
|
21,200
|
|
|
2/7/2023
|
-1.10 / -4.70%
|
23.05
|
23.05
|
22.25
|
22.30
|
22.68
|
16.50
|
61,800
|
|
|
2/6/2023
|
-0.10 / -0.43%
|
23.45
|
23.50
|
23.00
|
23.40
|
23.11
|
17.31
|
33,800
|
|
|
2/3/2023
|
-0.40 / -1.67%
|
24.30
|
24.30
|
23.20
|
23.50
|
23.40
|
17.39
|
60,000
|
|
|
2/2/2023
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.30
|
23.90
|
23.62
|
17.68
|
45,800
|
|
|
2/1/2023
|
+0.50 / +2.15%
|
23.40
|
24.50
|
23.00
|
23.80
|
23.99
|
17.61
|
202,300
|
|
|
1/31/2023
|
+0.05 / +0.22%
|
23.30
|
23.30
|
22.90
|
23.30
|
23.18
|
17.24
|
30,800
|
|
|
1/30/2023
|
+0.05 / +0.22%
|
22.90
|
23.40
|
22.90
|
23.25
|
23.17
|
17.20
|
28,000
|
|
|
1/27/2023
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.23
|
17.16
|
16,100
|
|
|
1/19/2023
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.80
|
17.02
|
16,100
|
|
|
1/18/2023
|
+0.55 / +2.51%
|
22.25
|
22.50
|
21.95
|
22.50
|
22.33
|
16.65
|
25,600
|
|
|
1/17/2023
|
+0.35 / +1.62%
|
22.00
|
22.25
|
21.55
|
21.95
|
21.65
|
16.24
|
21,600
|
|
|
1/16/2023
|
-0.40 / -1.82%
|
21.70
|
21.80
|
21.25
|
21.60
|
21.48
|
15.98
|
39,200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.94
|
16.28
|
15,500
|
|
|
1/12/2023
|
-0.55 / -2.44%
|
22.60
|
22.60
|
21.80
|
22.00
|
22.07
|
16.28
|
56,900
|
|
|
1/11/2023
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.55
|
22.66
|
16.68
|
18,100
|
|
|
1/10/2023
|
+0.15 / +0.67%
|
22.35
|
22.55
|
22.30
|
22.55
|
22.45
|
16.68
|
7,900
|
|
|
1/9/2023
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.65
|
16.57
|
10,700
|
|
|
1/6/2023
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.88
|
16.87
|
14,100
|
|
|
1/5/2023
|
-0.15 / -0.65%
|
23.25
|
23.25
|
22.50
|
23.10
|
22.92
|
17.09
|
7,500
|
|
|
1/4/2023
|
-0.10 / -0.43%
|
23.80
|
23.80
|
23.10
|
23.25
|
23.24
|
17.20
|
13,900
|
|
|
1/3/2023
|
+0.60 / +2.64%
|
23.00
|
23.40
|
22.80
|
23.35
|
23.04
|
17.28
|
23,600
|
|
|
12/30/2022
|
+0.05 / +0.22%
|
22.70
|
22.75
|
22.50
|
22.75
|
22.65
|
16.83
|
23,600
|
|
|
12/29/2022
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.65
|
22.70
|
22.71
|
16.79
|
11,300
|
|
|
12/28/2022
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.68
|
16.72
|
12,300
|
|
|
12/27/2022
|
+0.05 / +0.22%
|
22.75
|
22.90
|
22.50
|
22.80
|
22.73
|
16.87
|
18,600
|
|
|
12/26/2022
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.50
|
22.75
|
22.70
|
16.83
|
27,600
|
|
|
12/23/2022
|
-0.25 / -1.09%
|
23.00
|
23.00
|
22.40
|
22.75
|
22.47
|
16.83
|
26,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|