Closing price on 10/22/2021
|
|
Open |
63.50 |
High |
63.80 |
Low |
62.60 |
Volume |
492,500 |
Split-adjusted Price |
43.73 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
0.00 / 0.00%
|
63.50
|
63.80
|
62.60
|
63.30
|
63.07
|
43.73
|
492,500
|
|
10/21/2021
|
+2.90 / +4.80%
|
61.00
|
63.30
|
60.50
|
63.30
|
62.09
|
43.73
|
739,300
|
|
10/20/2021
|
+2.50 / +4.32%
|
58.70
|
60.40
|
58.50
|
60.40
|
59.67
|
41.73
|
957,700
|
|
10/19/2021
|
+0.90 / +1.58%
|
57.90
|
58.70
|
56.90
|
57.90
|
58.03
|
40.00
|
480,700
|
|
10/18/2021
|
+0.90 / +1.60%
|
56.10
|
58.00
|
55.20
|
57.00
|
57.11
|
39.38
|
666,800
|
|
10/15/2021
|
+0.60 / +1.08%
|
55.50
|
56.90
|
55.50
|
56.10
|
56.32
|
38.76
|
362,700
|
|
10/14/2021
|
+0.90 / +1.65%
|
54.60
|
55.80
|
54.60
|
55.50
|
55.31
|
38.34
|
246,600
|
|
10/13/2021
|
-0.10 / -0.18%
|
55.00
|
55.00
|
54.40
|
54.60
|
54.69
|
37.72
|
148,500
|
|
10/12/2021
|
0.00 / 0.00%
|
54.40
|
55.00
|
54.20
|
54.70
|
54.47
|
37.79
|
143,100
|
|
10/11/2021
|
-0.20 / -0.36%
|
55.10
|
55.30
|
54.20
|
54.70
|
54.75
|
37.79
|
102,000
|
|
10/8/2021
|
-0.50 / -0.90%
|
55.60
|
56.50
|
54.60
|
54.90
|
55.58
|
37.93
|
198,100
|
|
10/7/2021
|
+1.60 / +2.97%
|
53.80
|
55.60
|
53.60
|
55.40
|
54.66
|
38.27
|
262,000
|
|
10/6/2021
|
0.00 / 0.00%
|
54.10
|
54.20
|
53.50
|
53.80
|
53.81
|
37.17
|
128,200
|
|
10/5/2021
|
+1.10 / +2.09%
|
53.00
|
54.40
|
52.50
|
53.80
|
53.34
|
37.17
|
159,400
|
|
10/4/2021
|
+0.20 / +0.38%
|
52.20
|
52.90
|
51.70
|
52.70
|
52.33
|
36.41
|
78,100
|
|
10/1/2021
|
-0.50 / -0.94%
|
52.60
|
52.80
|
52.20
|
52.50
|
52.45
|
36.27
|
163,712
|
|
9/30/2021
|
+0.40 / +0.76%
|
53.40
|
53.40
|
52.50
|
53.00
|
52.87
|
36.62
|
57,900
|
|
9/29/2021
|
-0.40 / -0.75%
|
52.50
|
53.00
|
52.00
|
52.60
|
52.31
|
36.34
|
114,100
|
|
9/28/2021
|
+1.80 / +3.52%
|
51.20
|
53.20
|
50.60
|
53.00
|
51.59
|
36.62
|
197,000
|
|
9/27/2021
|
-2.80 / -5.19%
|
54.00
|
54.00
|
51.20
|
51.20
|
52.46
|
35.37
|
327,400
|
|
9/24/2021
|
-0.20 / -0.37%
|
54.10
|
54.40
|
53.50
|
54.00
|
53.93
|
37.31
|
137,900
|
|
9/23/2021
|
0.00 / 0.00%
|
54.60
|
55.80
|
54.20
|
54.20
|
54.87
|
37.45
|
333,400
|
|
9/22/2021
|
0.00 / 0.00%
|
54.20
|
54.60
|
53.10
|
54.20
|
53.69
|
37.45
|
269,000
|
|
9/21/2021
|
-1.70 / -3.04%
|
54.00
|
55.50
|
53.50
|
54.20
|
54.27
|
37.45
|
294,200
|
|
9/20/2021
|
-1.00 / -1.76%
|
57.40
|
57.40
|
55.50
|
55.90
|
56.50
|
38.62
|
229,800
|
|
9/17/2021
|
+0.80 / +1.43%
|
56.10
|
57.40
|
55.50
|
56.90
|
56.67
|
39.31
|
310,600
|
|
9/16/2021
|
-0.20 / -0.36%
|
56.30
|
56.60
|
55.90
|
56.10
|
56.24
|
38.76
|
214,600
|
|
9/15/2021
|
+0.30 / +0.54%
|
56.00
|
56.50
|
55.60
|
56.30
|
56.11
|
38.90
|
192,900
|
|
9/14/2021
|
-0.10 / -0.18%
|
55.20
|
56.30
|
55.20
|
56.00
|
55.76
|
38.69
|
133,400
|
|
9/13/2021
|
-0.70 / -1.23%
|
57.30
|
57.50
|
55.50
|
56.10
|
56.32
|
38.76
|
197,600
|
|
|