|
Closing price on 6/17/2022
|
|
| Open |
43.90 |
| High |
44.35 |
| Low |
42.80 |
| Volume |
51,700 |
| Split-adjusted Price |
32.26 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.70 / -1.58%
|
43.90
|
44.35
|
42.80
|
43.60
|
43.30
|
32.26
|
51,700
|
|
|
6/16/2022
|
+0.30 / +0.68%
|
44.10
|
44.80
|
44.10
|
44.30
|
44.51
|
32.77
|
26,100
|
|
|
6/15/2022
|
-0.80 / -1.79%
|
44.80
|
45.00
|
43.00
|
44.00
|
44.11
|
32.55
|
36,500
|
|
|
6/14/2022
|
-0.05 / -0.11%
|
44.85
|
45.00
|
44.00
|
44.80
|
44.70
|
33.14
|
23,400
|
|
|
6/13/2022
|
-3.35 / -6.95%
|
48.10
|
48.10
|
44.85
|
44.85
|
45.68
|
33.18
|
95,400
|
|
|
6/10/2022
|
-0.50 / -1.03%
|
48.60
|
49.15
|
48.20
|
48.20
|
48.62
|
35.66
|
44,600
|
|
|
6/9/2022
|
-0.60 / -1.22%
|
49.50
|
49.50
|
48.70
|
48.70
|
49.04
|
36.03
|
82,500
|
|
|
6/8/2022
|
0.00 / 0.00%
|
49.30
|
49.60
|
49.25
|
49.30
|
49.35
|
36.47
|
41,700
|
|
|
6/7/2022
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.80
|
49.30
|
49.00
|
36.47
|
26,600
|
|
|
6/6/2022
|
+0.15 / +0.31%
|
49.90
|
49.95
|
49.00
|
49.30
|
49.58
|
36.47
|
32,700
|
|
|
6/3/2022
|
-0.25 / -0.51%
|
49.80
|
49.80
|
49.00
|
49.15
|
49.30
|
36.36
|
41,400
|
|
|
6/2/2022
|
+0.90 / +1.86%
|
49.00
|
49.40
|
48.30
|
49.40
|
48.83
|
36.55
|
41,500
|
|
|
6/1/2022
|
-0.90 / -1.82%
|
49.40
|
49.50
|
48.40
|
48.50
|
48.86
|
35.88
|
38,600
|
|
|
5/31/2022
|
-0.55 / -1.10%
|
49.60
|
49.70
|
49.30
|
49.40
|
49.45
|
36.55
|
31,000
|
|
|
5/30/2022
|
+0.05 / +0.10%
|
50.00
|
50.30
|
49.50
|
49.95
|
49.80
|
36.95
|
35,000
|
|
|
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
|
|
|