|
|
Closing price on 5/15/2023
|
|
| Open |
26.70 |
| High |
26.75 |
| Low |
26.30 |
| Volume |
62,900 |
| Split-adjusted Price |
19.49 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
-0.35 / -1.31%
|
26.70
|
26.75
|
26.30
|
26.35
|
26.57
|
19.49
|
62,900
|
|
|
5/12/2023
|
-0.20 / -0.74%
|
26.95
|
26.95
|
26.70
|
26.70
|
26.80
|
19.75
|
43,800
|
|
|
5/11/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.65
|
26.90
|
26.83
|
19.90
|
27,000
|
|
|
5/10/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.60
|
26.90
|
26.71
|
19.90
|
25,000
|
|
|
5/9/2023
|
+0.60 / +2.28%
|
26.50
|
27.10
|
26.50
|
26.90
|
26.84
|
19.90
|
93,800
|
|
|
5/8/2023
|
+0.40 / +1.54%
|
26.20
|
26.45
|
26.00
|
26.30
|
26.28
|
19.46
|
31,300
|
|
|
5/5/2023
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.85
|
25.90
|
25.98
|
19.16
|
30,800
|
|
|
5/4/2023
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.65
|
26.00
|
26.03
|
19.24
|
40,200
|
|
|
4/28/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.24
|
19.24
|
84,400
|
|
|
4/27/2023
|
+0.80 / +3.17%
|
25.30
|
26.20
|
25.20
|
26.00
|
25.58
|
19.24
|
53,400
|
|
|
4/26/2023
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.21
|
18.64
|
20,200
|
|
|
4/25/2023
|
+0.05 / +0.20%
|
25.15
|
25.50
|
25.15
|
25.20
|
25.26
|
18.64
|
11,000
|
|
|
4/24/2023
|
-0.20 / -0.79%
|
25.10
|
25.40
|
25.10
|
25.15
|
25.25
|
18.61
|
36,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
25.35
|
25.35
|
25.15
|
25.35
|
25.25
|
18.75
|
31,500
|
|
|
4/20/2023
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.15
|
25.35
|
25.29
|
18.75
|
28,900
|
|
|
4/19/2023
|
-0.15 / -0.59%
|
25.75
|
25.75
|
25.30
|
25.35
|
25.43
|
18.75
|
36,500
|
|
|
4/18/2023
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.00
|
25.50
|
25.37
|
18.87
|
41,700
|
|
|
4/17/2023
|
-0.15 / -0.59%
|
25.30
|
25.65
|
25.00
|
25.40
|
25.30
|
18.79
|
164,200
|
|
|
4/14/2023
|
-1.30 / -4.84%
|
26.85
|
26.90
|
25.50
|
25.55
|
25.84
|
18.90
|
122,900
|
|
|
4/13/2023
|
-0.05 / -0.19%
|
27.05
|
27.05
|
26.35
|
26.85
|
26.73
|
19.86
|
46,100
|
|
|
4/12/2023
|
+1.70 / +6.75%
|
25.20
|
26.95
|
25.00
|
26.90
|
26.41
|
19.90
|
365,000
|
|
|
4/11/2023
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.85
|
25.20
|
25.00
|
18.64
|
28,900
|
|
|
4/10/2023
|
+0.40 / +1.61%
|
24.80
|
25.40
|
24.80
|
25.20
|
25.07
|
18.64
|
43,300
|
|
|
4/7/2023
|
-0.15 / -0.60%
|
24.75
|
24.90
|
24.50
|
24.80
|
24.66
|
18.35
|
21,100
|
|
|
4/6/2023
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.70
|
24.95
|
24.84
|
18.46
|
73,200
|
|
|
4/5/2023
|
+0.25 / +1.01%
|
24.70
|
25.00
|
24.60
|
24.95
|
24.85
|
18.46
|
59,400
|
|
|
4/4/2023
|
0.00 / 0.00%
|
24.70
|
24.95
|
24.60
|
24.70
|
24.69
|
18.27
|
126,300
|
|
|
4/3/2023
|
+0.55 / +2.28%
|
24.50
|
25.00
|
24.25
|
24.70
|
24.74
|
18.27
|
92,300
|
|
|
3/31/2023
|
+0.45 / +1.90%
|
23.70
|
24.30
|
23.70
|
24.15
|
24.10
|
17.87
|
73,900
|
|
|
3/30/2023
|
+0.60 / +2.60%
|
23.00
|
24.40
|
23.00
|
23.70
|
23.69
|
17.53
|
84,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|