|
Closing price on 5/27/2022
|
|
| Open |
50.20 |
| High |
50.50 |
| Low |
49.80 |
| Volume |
87,000 |
| Split-adjusted Price |
36.92 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-0.30 / -0.60%
|
50.20
|
50.50
|
49.80
|
49.90
|
50.10
|
36.92
|
87,000
|
|
|
5/26/2022
|
-0.20 / -0.40%
|
50.50
|
50.60
|
49.90
|
50.20
|
50.22
|
37.14
|
39,200
|
|
|
5/25/2022
|
+0.10 / +0.20%
|
50.20
|
50.50
|
49.90
|
50.40
|
50.30
|
37.29
|
90,100
|
|
|
5/24/2022
|
-0.20 / -0.40%
|
50.50
|
50.60
|
49.90
|
50.30
|
50.16
|
37.21
|
30,000
|
|
|
5/23/2022
|
+1.10 / +2.23%
|
49.95
|
50.80
|
49.95
|
50.50
|
50.36
|
37.36
|
74,100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
53.20
|
53.30
|
52.80
|
52.90
|
52.96
|
36.55
|
78,400
|
|
|
5/19/2022
|
+0.40 / +0.76%
|
52.00
|
52.90
|
51.70
|
52.90
|
52.30
|
36.55
|
63,600
|
|
|
5/18/2022
|
+0.50 / +0.96%
|
52.00
|
52.90
|
51.90
|
52.50
|
52.33
|
36.27
|
74,100
|
|
|
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
|
|
|