Closing price on 11/18/2021
|
|
Open |
64.90 |
High |
66.00 |
Low |
64.00 |
Volume |
255,700 |
Split-adjusted Price |
44.70 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2021
|
-0.20 / -0.31%
|
64.90
|
66.00
|
64.00
|
64.70
|
64.58
|
44.70
|
255,700
|
|
11/17/2021
|
+0.90 / +1.41%
|
64.00
|
65.50
|
63.40
|
64.90
|
64.35
|
44.84
|
371,300
|
|
11/16/2021
|
-2.20 / -3.32%
|
65.10
|
66.00
|
63.80
|
64.00
|
64.73
|
44.22
|
445,300
|
|
11/15/2021
|
-1.30 / -1.93%
|
67.50
|
67.60
|
65.00
|
66.20
|
66.30
|
45.74
|
427,100
|
|
11/12/2021
|
-0.40 / -0.59%
|
67.70
|
67.90
|
65.80
|
67.50
|
66.71
|
46.63
|
281,300
|
|
11/11/2021
|
+0.50 / +0.74%
|
68.40
|
68.40
|
67.00
|
67.90
|
67.97
|
46.91
|
572,200
|
|
11/10/2021
|
+3.30 / +5.15%
|
64.30
|
67.50
|
63.60
|
67.40
|
65.79
|
46.57
|
773,000
|
|
11/9/2021
|
-0.80 / -1.23%
|
65.00
|
65.90
|
64.10
|
64.10
|
64.74
|
44.29
|
356,200
|
|
11/8/2021
|
-1.00 / -1.52%
|
65.50
|
65.50
|
64.10
|
64.90
|
64.84
|
44.84
|
357,500
|
|
11/5/2021
|
-0.10 / -0.15%
|
66.50
|
66.50
|
64.60
|
65.90
|
65.32
|
45.53
|
331,400
|
|
11/4/2021
|
+1.50 / +2.33%
|
63.60
|
66.00
|
63.00
|
66.00
|
64.38
|
45.60
|
515,500
|
|
11/3/2021
|
-4.80 / -6.93%
|
69.60
|
72.00
|
64.50
|
64.50
|
67.30
|
44.56
|
902,400
|
|
11/2/2021
|
+4.50 / +6.94%
|
64.80
|
69.30
|
64.70
|
69.30
|
67.55
|
47.88
|
797,100
|
|
11/1/2021
|
-1.10 / -1.67%
|
65.90
|
66.50
|
64.20
|
64.80
|
65.32
|
44.77
|
481,700
|
|
10/29/2021
|
-0.10 / -0.15%
|
66.50
|
66.50
|
64.60
|
65.90
|
65.58
|
45.53
|
402,200
|
|
10/28/2021
|
0.00 / 0.00%
|
66.00
|
66.60
|
65.80
|
66.00
|
66.15
|
45.60
|
530,000
|
|
10/27/2021
|
+3.20 / +5.10%
|
62.90
|
66.60
|
62.90
|
66.00
|
64.79
|
45.60
|
642,500
|
|
10/26/2021
|
+0.80 / +1.29%
|
61.00
|
63.00
|
60.10
|
62.80
|
61.61
|
43.39
|
494,900
|
|
10/25/2021
|
-1.30 / -2.05%
|
63.00
|
63.20
|
58.90
|
62.00
|
62.15
|
42.83
|
697,200
|
|
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
|
|
|