|
|
Closing price on 8/9/2023
|
|
| Open |
30.35 |
| High |
30.35 |
| Low |
30.10 |
| Volume |
42,500 |
| Split-adjusted Price |
24.37 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.30 / -0.99%
|
30.35
|
30.35
|
30.10
|
30.10
|
30.19
|
24.37
|
42,500
|
|
|
8/8/2023
|
+0.15 / +0.50%
|
30.25
|
30.45
|
30.05
|
30.40
|
30.22
|
24.61
|
26,000
|
|
|
8/7/2023
|
+0.55 / +1.85%
|
29.80
|
30.50
|
29.70
|
30.25
|
30.19
|
24.49
|
69,800
|
|
|
8/4/2023
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.55
|
29.70
|
29.69
|
24.05
|
96,500
|
|
|
8/3/2023
|
+0.05 / +0.17%
|
29.60
|
29.70
|
29.40
|
29.70
|
29.61
|
24.05
|
31,400
|
|
|
8/2/2023
|
-0.05 / -0.17%
|
29.40
|
29.70
|
29.35
|
29.65
|
29.52
|
24.01
|
31,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.50
|
29.70
|
29.68
|
24.05
|
33,000
|
|
|
7/31/2023
|
-0.05 / -0.17%
|
29.35
|
30.00
|
29.35
|
29.70
|
29.65
|
24.05
|
24,500
|
|
|
7/28/2023
|
+0.40 / +1.36%
|
29.50
|
30.00
|
29.35
|
29.75
|
29.72
|
24.09
|
35,700
|
|
|
7/27/2023
|
-0.75 / -2.49%
|
30.10
|
30.20
|
29.30
|
29.35
|
29.69
|
23.76
|
93,500
|
|
|
7/26/2023
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.05
|
30.10
|
30.20
|
24.37
|
26,100
|
|
|
7/25/2023
|
-0.75 / -2.44%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.24
|
24.29
|
131,500
|
|
|
7/24/2023
|
+0.35 / +1.15%
|
31.00
|
31.20
|
30.45
|
30.75
|
30.61
|
24.90
|
91,200
|
|
|
7/21/2023
|
-0.25 / -0.82%
|
30.65
|
30.70
|
30.30
|
30.40
|
30.46
|
24.61
|
107,500
|
|
|
7/20/2023
|
-0.95 / -3.01%
|
31.35
|
31.35
|
30.65
|
30.65
|
30.91
|
24.82
|
59,800
|
|
|
7/19/2023
|
-0.20 / -0.63%
|
31.80
|
32.10
|
31.30
|
31.60
|
31.67
|
25.58
|
122,200
|
|
|
7/18/2023
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.60
|
34.80
|
34.79
|
25.75
|
219,900
|
|
|
7/17/2023
|
+0.05 / +0.14%
|
35.10
|
35.20
|
34.60
|
34.85
|
34.92
|
25.78
|
171,500
|
|
|
7/14/2023
|
+0.20 / +0.58%
|
34.60
|
35.00
|
34.50
|
34.80
|
34.75
|
25.75
|
66,400
|
|
|
7/13/2023
|
-0.40 / -1.14%
|
35.00
|
35.25
|
34.30
|
34.60
|
34.71
|
25.60
|
85,200
|
|
|
7/12/2023
|
-0.40 / -1.13%
|
35.40
|
35.60
|
34.30
|
35.00
|
35.11
|
25.89
|
49,100
|
|
|
7/11/2023
|
+0.50 / +1.43%
|
35.45
|
35.50
|
34.60
|
35.40
|
35.08
|
26.19
|
72,100
|
|
|
7/10/2023
|
+2.00 / +6.08%
|
33.45
|
34.95
|
33.00
|
34.90
|
33.94
|
25.82
|
199,900
|
|
|
7/7/2023
|
+0.70 / +2.17%
|
32.30
|
33.30
|
32.30
|
32.90
|
32.85
|
24.34
|
47,100
|
|
|
7/6/2023
|
-0.65 / -1.98%
|
32.90
|
32.90
|
31.80
|
32.20
|
32.29
|
23.82
|
82,000
|
|
|
7/5/2023
|
+1.05 / +3.30%
|
32.50
|
32.90
|
32.40
|
32.85
|
32.68
|
24.30
|
95,400
|
|
|
7/4/2023
|
+1.10 / +3.58%
|
30.85
|
31.80
|
30.80
|
31.80
|
31.30
|
23.53
|
138,600
|
|
|
7/3/2023
|
+0.40 / +1.32%
|
30.60
|
30.75
|
30.40
|
30.70
|
30.63
|
22.71
|
66,400
|
|
|
6/30/2023
|
+0.90 / +3.06%
|
30.30
|
30.40
|
30.00
|
30.30
|
30.19
|
22.42
|
77,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
29.35
|
29.40
|
29.20
|
29.40
|
29.34
|
21.75
|
29,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:09:59 PM
|
|
|
|
|