|
Closing price on 4/22/2022
|
|
| Open |
52.50 |
| High |
52.70 |
| Low |
48.00 |
| Volume |
108,600 |
| Split-adjusted Price |
34.54 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-1.00 / -1.96%
|
52.50
|
52.70
|
48.00
|
50.00
|
50.92
|
34.54
|
108,600
|
|
|
4/21/2022
|
-1.60 / -3.04%
|
52.60
|
52.60
|
49.45
|
51.00
|
51.01
|
35.24
|
155,400
|
|
|
4/20/2022
|
-3.90 / -6.90%
|
56.10
|
57.00
|
52.60
|
52.60
|
54.42
|
36.34
|
186,500
|
|
|
4/19/2022
|
-3.20 / -5.36%
|
59.70
|
59.90
|
56.50
|
56.50
|
58.37
|
39.03
|
107,800
|
|
|
4/18/2022
|
-0.20 / -0.33%
|
59.90
|
60.00
|
57.60
|
59.70
|
58.91
|
41.25
|
179,900
|
|
|
4/15/2022
|
-0.10 / -0.17%
|
60.70
|
60.70
|
59.60
|
59.90
|
59.85
|
41.38
|
90,300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
60.70
|
60.70
|
59.60
|
60.00
|
60.25
|
41.45
|
62,900
|
|
|
4/13/2022
|
+0.60 / +1.01%
|
59.40
|
60.10
|
58.70
|
60.00
|
59.42
|
41.45
|
110,000
|
|
|
4/12/2022
|
-1.30 / -2.14%
|
60.70
|
60.80
|
59.30
|
59.40
|
59.85
|
41.04
|
118,800
|
|
|
4/8/2022
|
+0.50 / +0.83%
|
60.30
|
61.40
|
60.10
|
60.70
|
60.49
|
41.94
|
96,200
|
|
|
4/7/2022
|
-1.40 / -2.27%
|
61.40
|
61.60
|
60.20
|
60.20
|
60.67
|
41.59
|
185,600
|
|
|
4/6/2022
|
-0.90 / -1.44%
|
62.10
|
62.50
|
61.30
|
61.60
|
61.90
|
42.56
|
93,200
|
|
|
4/5/2022
|
-0.80 / -1.26%
|
63.00
|
63.30
|
62.30
|
62.50
|
62.81
|
43.18
|
142,200
|
|
|
4/4/2022
|
+0.40 / +0.64%
|
63.00
|
64.00
|
62.60
|
63.30
|
63.44
|
43.73
|
194,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
62.90
|
63.20
|
62.10
|
62.90
|
62.69
|
43.46
|
134,400
|
|
|
3/31/2022
|
+1.30 / +2.11%
|
61.80
|
63.70
|
61.30
|
62.90
|
62.71
|
43.46
|
263,100
|
|
|
3/30/2022
|
+1.70 / +2.84%
|
59.90
|
62.10
|
59.80
|
61.60
|
61.38
|
42.56
|
273,000
|
|
|
3/29/2022
|
0.00 / 0.00%
|
59.90
|
60.90
|
59.90
|
59.90
|
60.16
|
41.38
|
159,100
|
|
|
3/28/2022
|
-1.30 / -2.12%
|
61.50
|
61.50
|
59.90
|
59.90
|
60.19
|
41.38
|
330,500
|
|
|
3/25/2022
|
+0.70 / +1.16%
|
60.40
|
61.50
|
60.40
|
61.20
|
60.83
|
42.28
|
151,400
|
|
|
3/24/2022
|
-0.40 / -0.66%
|
60.50
|
61.90
|
60.50
|
60.50
|
60.96
|
41.80
|
177,000
|
|
|
3/23/2022
|
-0.10 / -0.16%
|
61.00
|
61.20
|
60.50
|
60.90
|
60.89
|
42.07
|
89,900
|
|
|
3/22/2022
|
0.00 / 0.00%
|
61.20
|
61.20
|
60.60
|
61.00
|
60.87
|
42.14
|
56,900
|
|
|
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
|
|
|