|
Closing price on 9/8/2023
|
|
Open |
28.70 |
High |
30.30 |
Low |
28.60 |
Volume |
175,000 |
Split-adjusted Price |
24.49 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2023
|
+1.40 / +4.85%
|
28.70
|
30.30
|
28.60
|
30.25
|
30.03
|
24.49
|
175,000
|
|
9/7/2023
|
+0.05 / +0.17%
|
28.90
|
28.95
|
28.70
|
28.85
|
28.78
|
23.36
|
49,900
|
|
9/6/2023
|
+0.10 / +0.35%
|
28.70
|
28.80
|
28.50
|
28.80
|
28.71
|
23.32
|
28,000
|
|
9/5/2023
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.60
|
28.70
|
28.73
|
23.24
|
22,100
|
|
8/31/2023
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.60
|
28.70
|
28.74
|
23.24
|
27,700
|
|
8/30/2023
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.50
|
28.70
|
28.59
|
23.24
|
16,900
|
|
8/29/2023
|
0.00 / 0.00%
|
28.75
|
29.00
|
28.55
|
28.80
|
28.77
|
23.32
|
16,600
|
|
8/28/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.75
|
23.32
|
17,900
|
|
8/25/2023
|
-0.10 / -0.35%
|
28.55
|
28.80
|
28.35
|
28.80
|
28.48
|
23.32
|
28,300
|
|
8/24/2023
|
+0.05 / +0.17%
|
28.30
|
29.00
|
28.30
|
28.90
|
28.93
|
23.40
|
7,800
|
|
8/23/2023
|
-0.05 / -0.17%
|
28.90
|
28.90
|
28.00
|
28.85
|
28.06
|
23.36
|
115,200
|
|
8/22/2023
|
+0.50 / +1.76%
|
28.00
|
29.00
|
27.90
|
28.90
|
28.81
|
23.40
|
66,000
|
|
8/21/2023
|
+0.60 / +2.16%
|
27.80
|
28.40
|
27.60
|
28.40
|
27.96
|
22.99
|
67,600
|
|
8/18/2023
|
-2.00 / -6.71%
|
29.45
|
29.80
|
27.80
|
27.80
|
28.99
|
22.51
|
72,600
|
|
8/17/2023
|
+0.20 / +0.68%
|
29.70
|
29.80
|
29.40
|
29.80
|
29.57
|
24.13
|
64,800
|
|
8/16/2023
|
+0.10 / +0.34%
|
29.60
|
29.75
|
29.40
|
29.60
|
29.54
|
23.96
|
35,700
|
|
8/15/2023
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.38
|
23.88
|
16,100
|
|
8/14/2023
|
+0.50 / +1.72%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.17
|
23.88
|
21,600
|
|
8/11/2023
|
-0.70 / -2.36%
|
29.65
|
29.70
|
28.80
|
29.00
|
29.33
|
23.48
|
65,900
|
|
8/10/2023
|
-0.40 / -1.33%
|
30.10
|
30.20
|
29.70
|
29.70
|
29.88
|
24.05
|
36,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|