|
|
Closing price on 3/1/2023
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
7,700 |
| Split-adjusted Price |
16.28 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.88
|
16.28
|
7,700
|
|
|
2/28/2023
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.52
|
16.28
|
4,300
|
|
|
2/27/2023
|
-0.50 / -2.27%
|
21.90
|
21.95
|
21.50
|
21.50
|
21.80
|
15.91
|
51,400
|
|
|
2/24/2023
|
-0.20 / -0.90%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.08
|
16.28
|
19,900
|
|
|
2/23/2023
|
-0.30 / -1.33%
|
22.70
|
22.70
|
21.95
|
22.20
|
22.24
|
16.42
|
14,200
|
|
|
2/22/2023
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.55
|
16.65
|
26,000
|
|
|
2/21/2023
|
+0.20 / +0.89%
|
22.75
|
22.90
|
22.20
|
22.70
|
22.62
|
16.79
|
63,400
|
|
|
2/20/2023
|
-0.05 / -0.22%
|
22.50
|
22.90
|
22.30
|
22.50
|
22.51
|
16.65
|
36,200
|
|
|
2/17/2023
|
-0.10 / -0.44%
|
22.20
|
22.55
|
22.20
|
22.55
|
22.22
|
16.68
|
13,700
|
|
|
2/16/2023
|
+0.35 / +1.57%
|
22.90
|
22.90
|
22.35
|
22.65
|
22.51
|
16.76
|
5,500
|
|
|
2/15/2023
|
+0.05 / +0.22%
|
22.20
|
22.40
|
21.85
|
22.30
|
22.25
|
16.50
|
6,300
|
|
|
2/14/2023
|
+0.05 / +0.23%
|
22.20
|
22.30
|
22.10
|
22.25
|
22.23
|
16.46
|
16,800
|
|
|
2/13/2023
|
-0.60 / -2.63%
|
22.40
|
22.40
|
21.80
|
22.20
|
22.07
|
16.42
|
77,900
|
|
|
2/10/2023
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.67
|
16.87
|
4,800
|
|
|
2/9/2023
|
+0.25 / +1.10%
|
22.65
|
22.90
|
22.40
|
22.90
|
22.63
|
16.94
|
18,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|