|
Closing price on 3/4/2022
|
|
| Open |
62.00 |
| High |
62.80 |
| Low |
61.30 |
| Volume |
115,000 |
| Split-adjusted Price |
43.32 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2022
|
0.00 / 0.00%
|
61.50
|
61.50
|
60.70
|
60.80
|
60.88
|
42.01
|
98,700
|
|
|
1/28/2022
|
+0.40 / +0.66%
|
59.60
|
61.00
|
58.90
|
60.80
|
59.54
|
42.01
|
128,400
|
|
|
1/27/2022
|
-0.10 / -0.17%
|
60.50
|
60.50
|
59.50
|
60.40
|
59.94
|
41.73
|
82,200
|
|
|
1/26/2022
|
-1.60 / -2.58%
|
63.20
|
63.20
|
60.00
|
60.50
|
61.18
|
41.80
|
133,800
|
|
|
1/25/2022
|
+2.60 / +4.37%
|
59.20
|
62.20
|
58.10
|
62.10
|
59.89
|
42.90
|
293,900
|
|
|
1/24/2022
|
-3.00 / -4.80%
|
62.50
|
62.50
|
59.50
|
59.50
|
60.50
|
41.11
|
218,500
|
|
|
1/21/2022
|
-0.50 / -0.79%
|
62.00
|
63.20
|
61.60
|
62.50
|
62.33
|
43.18
|
197,300
|
|
|
1/20/2022
|
+0.90 / +1.45%
|
62.50
|
63.50
|
61.20
|
63.00
|
62.09
|
43.53
|
235,400
|
|
|
1/19/2022
|
+2.00 / +3.33%
|
60.50
|
62.10
|
60.00
|
62.10
|
61.40
|
42.90
|
194,700
|
|
|
1/18/2022
|
-1.10 / -1.80%
|
59.60
|
62.30
|
58.20
|
60.10
|
60.44
|
41.52
|
368,900
|
|
|
1/17/2022
|
-4.60 / -6.99%
|
66.20
|
67.30
|
61.20
|
61.20
|
63.45
|
42.28
|
716,300
|
|
|