|
Closing price on 7/5/2022
|
|
| Open |
40.90 |
| High |
41.00 |
| Low |
39.50 |
| Volume |
34,600 |
| Split-adjusted Price |
30.19 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.10 / -0.24%
|
40.90
|
41.00
|
39.50
|
40.80
|
40.30
|
30.19
|
34,600
|
|
|
7/4/2022
|
-0.40 / -0.97%
|
41.30
|
41.70
|
40.60
|
40.90
|
41.11
|
30.26
|
33,100
|
|
|
7/1/2022
|
-0.20 / -0.48%
|
41.50
|
42.50
|
40.70
|
41.30
|
41.07
|
30.56
|
48,400
|
|
|
6/30/2022
|
-1.00 / -2.35%
|
42.50
|
42.50
|
41.50
|
41.50
|
41.98
|
30.70
|
49,300
|
|
|
6/29/2022
|
-0.30 / -0.70%
|
42.60
|
42.75
|
42.40
|
42.50
|
42.47
|
31.44
|
13,600
|
|
|
6/28/2022
|
-0.40 / -0.93%
|
43.25
|
43.25
|
42.60
|
42.80
|
42.81
|
31.66
|
24,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
43.50
|
43.50
|
42.00
|
43.20
|
43.04
|
31.96
|
18,200
|
|
|
6/24/2022
|
-0.10 / -0.23%
|
43.40
|
44.00
|
42.95
|
43.20
|
43.42
|
31.96
|
58,200
|
|
|
6/23/2022
|
+2.80 / +6.91%
|
40.10
|
43.30
|
40.10
|
43.30
|
41.33
|
32.03
|
29,400
|
|
|
6/22/2022
|
-1.40 / -3.34%
|
41.80
|
41.80
|
40.20
|
40.50
|
40.76
|
29.96
|
41,300
|
|
|
6/21/2022
|
-0.05 / -0.12%
|
41.80
|
42.00
|
41.00
|
41.90
|
41.31
|
31.00
|
52,200
|
|
|
6/20/2022
|
-1.65 / -3.78%
|
43.00
|
43.20
|
40.55
|
41.95
|
41.37
|
31.04
|
63,600
|
|
|
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
|
|
|