|
Closing price on 5/17/2022
|
|
| Open |
49.20 |
| High |
52.30 |
| Low |
49.20 |
| Volume |
185,700 |
| Split-adjusted Price |
35.93 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+2.80 / +5.69%
|
49.20
|
52.30
|
49.20
|
52.00
|
50.86
|
35.93
|
185,700
|
|
|
5/16/2022
|
+0.20 / +0.41%
|
48.90
|
52.00
|
48.90
|
49.20
|
49.75
|
33.99
|
108,600
|
|
|
5/13/2022
|
-2.20 / -4.30%
|
51.10
|
51.20
|
48.80
|
49.00
|
50.14
|
33.85
|
83,300
|
|
|
5/12/2022
|
-1.80 / -3.40%
|
52.60
|
53.00
|
51.20
|
51.20
|
51.79
|
35.37
|
76,500
|
|
|
5/11/2022
|
+2.80 / +5.58%
|
50.50
|
53.00
|
50.50
|
53.00
|
52.07
|
36.62
|
122,800
|
|
|
5/10/2022
|
+1.60 / +3.29%
|
49.00
|
50.20
|
48.50
|
50.20
|
49.50
|
34.68
|
93,900
|
|
|
5/9/2022
|
-1.20 / -2.41%
|
50.00
|
50.00
|
48.40
|
48.60
|
49.13
|
33.58
|
150,400
|
|
|
5/6/2022
|
-1.20 / -2.35%
|
50.20
|
50.30
|
49.70
|
49.80
|
50.03
|
34.41
|
78,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
51.70
|
51.90
|
50.10
|
51.00
|
50.89
|
35.24
|
36,000
|
|
|
5/4/2022
|
-0.60 / -1.16%
|
51.70
|
52.00
|
50.20
|
51.00
|
50.69
|
35.24
|
98,100
|
|
|
4/29/2022
|
+0.30 / +0.58%
|
51.30
|
51.90
|
50.50
|
51.60
|
51.19
|
35.65
|
42,400
|
|
|
4/28/2022
|
+1.00 / +1.99%
|
53.70
|
53.70
|
50.50
|
51.30
|
51.89
|
35.44
|
69,600
|
|
|
4/27/2022
|
+3.20 / +6.79%
|
48.00
|
50.30
|
47.10
|
50.30
|
48.43
|
34.75
|
96,500
|
|
|
4/26/2022
|
+0.60 / +1.29%
|
46.30
|
47.10
|
45.80
|
47.10
|
46.33
|
32.54
|
138,500
|
|
|
4/25/2022
|
-3.50 / -7.00%
|
50.00
|
50.80
|
46.50
|
46.50
|
47.56
|
32.13
|
201,600
|
|
|
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
|
|
|