Closing price on 12/24/2021
|
|
Open |
62.60 |
High |
62.60 |
Low |
61.00 |
Volume |
158,000 |
Split-adjusted Price |
42.97 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2021
|
-0.30 / -0.48%
|
62.60
|
62.60
|
61.00
|
62.20
|
61.60
|
42.97
|
158,000
|
|
12/23/2021
|
-1.70 / -2.65%
|
64.20
|
64.30
|
60.00
|
62.50
|
62.32
|
43.18
|
320,500
|
|
12/22/2021
|
+1.30 / +2.07%
|
62.90
|
64.80
|
62.40
|
64.20
|
63.75
|
44.35
|
342,500
|
|
12/21/2021
|
-0.10 / -0.16%
|
62.30
|
63.40
|
62.10
|
62.90
|
62.72
|
43.46
|
284,500
|
|
12/20/2021
|
-1.30 / -2.02%
|
64.50
|
64.90
|
62.10
|
63.00
|
63.10
|
43.53
|
327,200
|
|
12/17/2021
|
+1.30 / +2.06%
|
63.60
|
65.10
|
63.60
|
64.30
|
64.64
|
44.42
|
371,400
|
|
12/16/2021
|
+0.50 / +0.80%
|
63.00
|
63.60
|
61.70
|
63.00
|
62.84
|
43.53
|
280,600
|
|
12/15/2021
|
+0.30 / +0.48%
|
62.20
|
63.10
|
61.50
|
62.50
|
62.41
|
43.18
|
331,900
|
|
12/14/2021
|
-0.80 / -1.27%
|
62.50
|
63.80
|
61.50
|
62.20
|
62.41
|
42.97
|
240,600
|
|
12/13/2021
|
+3.30 / +5.53%
|
59.70
|
63.50
|
59.70
|
63.00
|
62.42
|
43.53
|
390,200
|
|
12/10/2021
|
+1.00 / +1.70%
|
58.80
|
60.00
|
58.60
|
59.70
|
59.38
|
41.25
|
247,300
|
|
12/9/2021
|
+0.40 / +0.69%
|
58.30
|
58.80
|
58.00
|
58.70
|
58.42
|
40.55
|
131,100
|
|
12/8/2021
|
+0.50 / +0.87%
|
57.90
|
59.40
|
57.50
|
58.30
|
58.53
|
40.28
|
122,800
|
|
12/7/2021
|
+1.30 / +2.30%
|
58.00
|
58.00
|
55.50
|
57.80
|
57.01
|
39.93
|
159,800
|
|
12/6/2021
|
-3.50 / -5.83%
|
59.00
|
60.00
|
56.10
|
56.50
|
57.93
|
39.03
|
313,900
|
|
12/3/2021
|
-1.80 / -2.91%
|
62.00
|
62.10
|
60.00
|
60.00
|
60.72
|
41.45
|
228,500
|
|
12/2/2021
|
+0.20 / +0.32%
|
62.00
|
62.10
|
61.20
|
61.80
|
61.59
|
42.70
|
131,700
|
|
12/1/2021
|
+0.60 / +0.98%
|
60.80
|
61.90
|
60.80
|
61.60
|
61.34
|
42.56
|
190,400
|
|
11/30/2021
|
+1.60 / +2.69%
|
60.00
|
61.90
|
59.50
|
61.00
|
60.82
|
42.14
|
382,600
|
|
11/29/2021
|
-1.30 / -2.14%
|
57.70
|
59.80
|
57.70
|
59.40
|
59.08
|
41.04
|
254,000
|
|
11/26/2021
|
-0.90 / -1.46%
|
61.90
|
61.90
|
60.00
|
60.70
|
60.88
|
41.94
|
315,800
|
|
11/25/2021
|
+1.30 / +2.16%
|
60.30
|
62.10
|
60.00
|
61.60
|
61.15
|
42.56
|
241,700
|
|
11/24/2021
|
-0.30 / -0.50%
|
61.50
|
61.50
|
60.00
|
60.30
|
60.66
|
41.66
|
231,400
|
|
11/23/2021
|
+1.80 / +3.06%
|
58.60
|
60.60
|
57.80
|
60.60
|
59.30
|
41.87
|
221,600
|
|
11/22/2021
|
-2.30 / -3.76%
|
61.10
|
61.10
|
58.00
|
58.80
|
59.37
|
40.62
|
437,500
|
|
11/19/2021
|
-3.60 / -5.56%
|
65.00
|
65.00
|
61.00
|
61.10
|
62.93
|
42.21
|
531,900
|
|
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
|
|
|