|
|
Closing price on 5/31/2023
|
|
| Open |
28.20 |
| High |
28.70 |
| Low |
28.10 |
| Volume |
33,200 |
| Split-adjusted Price |
20.79 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.10 / -0.35%
|
28.20
|
28.70
|
28.10
|
28.10
|
28.27
|
20.79
|
33,200
|
|
|
5/30/2023
|
+0.05 / +0.18%
|
28.15
|
28.20
|
28.00
|
28.20
|
28.03
|
20.86
|
37,500
|
|
|
5/29/2023
|
+0.25 / +0.90%
|
28.30
|
28.30
|
28.00
|
28.15
|
28.15
|
20.83
|
56,900
|
|
|
5/26/2023
|
+0.70 / +2.57%
|
27.25
|
28.40
|
27.10
|
27.90
|
27.57
|
20.64
|
42,800
|
|
|
5/25/2023
|
+0.20 / +0.74%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.12
|
20.12
|
36,900
|
|
|
5/24/2023
|
+0.25 / +0.93%
|
26.95
|
27.20
|
26.90
|
27.00
|
27.04
|
19.98
|
31,100
|
|
|
5/23/2023
|
-0.20 / -0.74%
|
27.05
|
27.05
|
26.70
|
26.75
|
26.84
|
19.79
|
18,400
|
|
|
5/22/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.95
|
26.95
|
26.97
|
19.94
|
35,800
|
|
|
5/19/2023
|
+0.55 / +2.08%
|
26.60
|
27.40
|
26.60
|
26.95
|
27.14
|
19.94
|
60,300
|
|
|
5/18/2023
|
+0.05 / +0.19%
|
26.40
|
26.80
|
26.40
|
26.40
|
26.61
|
19.53
|
17,500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
26.25
|
26.80
|
26.25
|
26.35
|
26.41
|
19.49
|
36,000
|
|
|
5/16/2023
|
0.00 / 0.00%
|
26.45
|
26.45
|
26.20
|
26.35
|
26.33
|
19.49
|
28,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|