|
Closing price on 3/21/2022
|
|
| Open |
61.30 |
| High |
61.30 |
| Low |
60.70 |
| Volume |
52,200 |
| Split-adjusted Price |
42.14 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.10 / +0.16%
|
61.30
|
61.30
|
60.70
|
61.00
|
60.96
|
42.14
|
52,200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
60.70
|
61.20
|
60.50
|
60.90
|
60.91
|
42.07
|
96,400
|
|
|
3/17/2022
|
+0.40 / +0.66%
|
61.60
|
61.60
|
60.40
|
60.90
|
60.69
|
42.07
|
63,700
|
|
|
3/16/2022
|
-0.80 / -1.31%
|
61.80
|
61.80
|
60.10
|
60.50
|
60.86
|
41.80
|
45,700
|
|
|
3/15/2022
|
+1.60 / +2.68%
|
59.70
|
61.70
|
59.00
|
61.30
|
60.35
|
42.35
|
96,900
|
|
|
3/14/2022
|
-0.30 / -0.50%
|
59.50
|
59.70
|
58.80
|
59.70
|
59.16
|
41.25
|
148,500
|
|
|
3/11/2022
|
-0.90 / -1.48%
|
60.90
|
60.90
|
59.70
|
60.00
|
60.06
|
41.45
|
153,400
|
|
|
3/10/2022
|
+0.60 / +1.00%
|
61.70
|
61.70
|
60.30
|
60.90
|
60.75
|
42.07
|
64,000
|
|
|
3/9/2022
|
-0.70 / -1.15%
|
61.00
|
61.30
|
59.30
|
60.30
|
59.93
|
41.66
|
251,900
|
|
|
3/8/2022
|
-0.80 / -1.29%
|
61.60
|
62.00
|
61.00
|
61.00
|
61.57
|
42.14
|
169,000
|
|
|
3/7/2022
|
-0.90 / -1.44%
|
62.50
|
62.50
|
61.70
|
61.80
|
61.99
|
42.70
|
150,300
|
|
|
3/4/2022
|
+0.40 / +0.64%
|
62.00
|
62.80
|
61.30
|
62.70
|
62.29
|
43.32
|
115,000
|
|
|
3/3/2022
|
+0.70 / +1.14%
|
61.60
|
62.30
|
60.60
|
62.30
|
61.55
|
43.04
|
232,400
|
|
|
3/2/2022
|
-1.40 / -2.22%
|
63.00
|
63.00
|
61.00
|
61.60
|
62.04
|
42.56
|
291,500
|
|
|
3/1/2022
|
-0.30 / -0.47%
|
63.70
|
63.90
|
63.00
|
63.00
|
63.35
|
43.53
|
135,100
|
|
|
2/28/2022
|
-0.70 / -1.09%
|
63.90
|
64.10
|
63.00
|
63.30
|
63.40
|
43.73
|
100,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
65.20
|
65.20
|
64.00
|
64.00
|
64.26
|
44.22
|
153,500
|
|
|
2/24/2022
|
-1.00 / -1.54%
|
64.70
|
66.20
|
62.60
|
64.00
|
64.71
|
44.22
|
313,100
|
|
|
2/23/2022
|
+0.50 / +0.78%
|
64.50
|
65.80
|
64.20
|
65.00
|
65.32
|
44.91
|
214,400
|
|
|
2/22/2022
|
-0.50 / -0.77%
|
64.20
|
66.00
|
64.00
|
64.50
|
64.76
|
44.56
|
348,700
|
|
|
2/21/2022
|
+2.30 / +3.67%
|
63.60
|
65.20
|
62.90
|
65.00
|
64.04
|
44.91
|
342,900
|
|
|
2/18/2022
|
-0.30 / -0.48%
|
62.70
|
62.80
|
62.20
|
62.70
|
62.45
|
43.32
|
140,400
|
|
|
2/17/2022
|
-0.30 / -0.47%
|
62.90
|
63.40
|
62.80
|
63.00
|
62.99
|
43.53
|
127,200
|
|
|
2/16/2022
|
-0.60 / -0.94%
|
64.60
|
64.60
|
63.20
|
63.30
|
63.48
|
43.73
|
178,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
63.30
|
64.00
|
63.10
|
63.90
|
63.66
|
44.15
|
160,000
|
|
|
2/14/2022
|
-0.40 / -0.62%
|
63.70
|
64.00
|
62.50
|
63.90
|
63.76
|
44.15
|
352,400
|
|
|
2/11/2022
|
+1.20 / +1.90%
|
63.20
|
65.00
|
63.10
|
64.30
|
64.20
|
44.42
|
279,000
|
|
|
2/10/2022
|
+1.10 / +1.77%
|
62.10
|
63.10
|
62.00
|
63.10
|
62.49
|
43.59
|
198,400
|
|
|
2/9/2022
|
+0.50 / +0.81%
|
61.60
|
62.40
|
61.50
|
62.00
|
61.96
|
42.83
|
95,800
|
|
|
2/8/2022
|
+0.70 / +1.15%
|
60.80
|
62.80
|
60.60
|
61.50
|
61.38
|
42.49
|
111,600
|
|
|