|
Closing price on 8/1/2023
|
|
| Open |
29.70 |
| High |
29.90 |
| Low |
29.50 |
| Volume |
33,000 |
| Split-adjusted Price |
19.51 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.50
|
29.70
|
29.68
|
19.51
|
33,000
|
|
|
7/31/2023
|
-0.05 / -0.17%
|
29.35
|
30.00
|
29.35
|
29.70
|
29.65
|
19.51
|
24,500
|
|
|
7/28/2023
|
+0.40 / +1.36%
|
29.50
|
30.00
|
29.35
|
29.75
|
29.72
|
19.54
|
35,700
|
|
|
7/27/2023
|
-0.75 / -2.49%
|
30.10
|
30.20
|
29.30
|
29.35
|
29.69
|
19.28
|
93,500
|
|
|
7/26/2023
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.05
|
30.10
|
30.20
|
19.77
|
26,100
|
|
|
7/25/2023
|
-0.75 / -2.44%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.24
|
19.70
|
131,500
|
|
|
7/24/2023
|
+0.35 / +1.15%
|
31.00
|
31.20
|
30.45
|
30.75
|
30.61
|
20.20
|
91,200
|
|
|
7/21/2023
|
-0.25 / -0.82%
|
30.65
|
30.70
|
30.30
|
30.40
|
30.46
|
19.97
|
107,500
|
|
|
7/20/2023
|
-0.95 / -3.01%
|
31.35
|
31.35
|
30.65
|
30.65
|
30.91
|
20.13
|
59,800
|
|
|
7/19/2023
|
-0.20 / -0.63%
|
31.80
|
32.10
|
31.30
|
31.60
|
31.67
|
20.75
|
122,200
|
|
|
7/18/2023
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.60
|
34.80
|
34.79
|
20.89
|
219,900
|
|
|
7/17/2023
|
+0.05 / +0.14%
|
35.10
|
35.20
|
34.60
|
34.85
|
34.92
|
20.92
|
171,500
|
|
|
7/14/2023
|
+0.20 / +0.58%
|
34.60
|
35.00
|
34.50
|
34.80
|
34.75
|
20.89
|
66,400
|
|
|
7/13/2023
|
-0.40 / -1.14%
|
35.00
|
35.25
|
34.30
|
34.60
|
34.71
|
20.77
|
85,200
|
|
|
7/12/2023
|
-0.40 / -1.13%
|
35.40
|
35.60
|
34.30
|
35.00
|
35.11
|
21.01
|
49,100
|
|
|
7/11/2023
|
+0.50 / +1.43%
|
35.45
|
35.50
|
34.60
|
35.40
|
35.08
|
21.25
|
72,100
|
|
|
7/10/2023
|
+2.00 / +6.08%
|
33.45
|
34.95
|
33.00
|
34.90
|
33.94
|
20.95
|
199,900
|
|
|
7/7/2023
|
+0.70 / +2.17%
|
32.30
|
33.30
|
32.30
|
32.90
|
32.85
|
19.75
|
47,100
|
|
|
7/6/2023
|
-0.65 / -1.98%
|
32.90
|
32.90
|
31.80
|
32.20
|
32.29
|
19.33
|
82,000
|
|
|
7/5/2023
|
+1.05 / +3.30%
|
32.50
|
32.90
|
32.40
|
32.85
|
32.68
|
19.72
|
95,400
|
|
|
7/4/2023
|
+1.10 / +3.58%
|
30.85
|
31.80
|
30.80
|
31.80
|
31.30
|
19.09
|
138,600
|
|
|
7/3/2023
|
+0.40 / +1.32%
|
30.60
|
30.75
|
30.40
|
30.70
|
30.63
|
18.43
|
66,400
|
|
|
6/30/2023
|
+0.90 / +3.06%
|
30.30
|
30.40
|
30.00
|
30.30
|
30.19
|
18.19
|
77,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
29.35
|
29.40
|
29.20
|
29.40
|
29.34
|
17.65
|
29,100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.20
|
29.40
|
29.32
|
17.65
|
12,700
|
|
|
6/27/2023
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.30
|
29.40
|
29.32
|
17.65
|
11,700
|
|
|
6/26/2023
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.20
|
29.40
|
29.32
|
17.65
|
25,700
|
|
|
6/23/2023
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.30
|
29.40
|
29.37
|
17.65
|
24,400
|
|
|
6/22/2023
|
+0.20 / +0.69%
|
29.20
|
29.30
|
29.10
|
29.30
|
29.17
|
17.59
|
28,200
|
|
|
6/21/2023
|
+0.10 / +0.34%
|
28.90
|
29.15
|
28.60
|
29.10
|
28.93
|
17.47
|
28,400
|
|
|