Closing price on 3/10/2021
|
|
Open |
57.80 |
High |
58.80 |
Low |
57.70 |
Volume |
277,900 |
Split-adjusted Price |
37.85 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2021
|
+0.70 / +1.21%
|
57.80
|
58.80
|
57.70
|
58.50
|
58.31
|
37.85
|
277,900
|
|
3/9/2021
|
+0.30 / +0.52%
|
57.50
|
58.20
|
57.00
|
57.80
|
57.56
|
37.39
|
152,500
|
|
3/8/2021
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.20
|
57.50
|
57.90
|
37.20
|
243,300
|
|
3/5/2021
|
-0.50 / -0.86%
|
57.70
|
58.20
|
56.60
|
57.50
|
57.19
|
37.20
|
235,200
|
|
3/4/2021
|
-1.80 / -3.01%
|
60.00
|
60.00
|
57.00
|
58.00
|
58.81
|
37.52
|
316,300
|
|
3/3/2021
|
+1.00 / +1.70%
|
58.70
|
60.60
|
58.50
|
59.80
|
59.81
|
38.69
|
498,600
|
|
3/2/2021
|
+0.40 / +0.68%
|
58.90
|
59.00
|
58.00
|
58.80
|
58.66
|
38.04
|
376,700
|
|
3/1/2021
|
+1.30 / +2.28%
|
57.20
|
58.50
|
56.80
|
58.40
|
57.72
|
37.78
|
425,200
|
|
2/26/2021
|
-0.20 / -0.35%
|
56.80
|
57.50
|
56.50
|
57.10
|
56.97
|
36.94
|
135,900
|
|
2/25/2021
|
-0.40 / -0.69%
|
58.00
|
58.00
|
57.00
|
57.30
|
57.37
|
37.07
|
126,500
|
|
2/24/2021
|
+1.10 / +1.94%
|
56.60
|
58.60
|
56.60
|
57.70
|
57.38
|
37.33
|
387,100
|
|
2/23/2021
|
-0.70 / -1.22%
|
57.30
|
57.50
|
56.60
|
56.60
|
56.84
|
36.62
|
218,100
|
|
2/22/2021
|
-0.20 / -0.35%
|
57.50
|
58.00
|
56.90
|
57.30
|
57.53
|
37.07
|
159,600
|
|
2/19/2021
|
-0.20 / -0.35%
|
57.00
|
58.00
|
56.50
|
57.50
|
57.54
|
37.20
|
196,000
|
|
2/18/2021
|
+1.00 / +1.76%
|
57.50
|
58.00
|
56.50
|
57.70
|
57.50
|
37.33
|
282,000
|
|
2/17/2021
|
+2.20 / +4.04%
|
55.60
|
56.90
|
54.10
|
56.70
|
55.73
|
36.68
|
189,100
|
|
2/9/2021
|
+1.40 / +2.64%
|
53.10
|
54.50
|
52.60
|
54.50
|
53.65
|
35.26
|
183,500
|
|
2/8/2021
|
-1.40 / -2.57%
|
54.50
|
55.60
|
52.50
|
53.10
|
53.73
|
34.35
|
251,200
|
|
2/5/2021
|
+0.50 / +0.93%
|
54.00
|
54.60
|
53.50
|
54.50
|
54.10
|
35.26
|
198,400
|
|
2/4/2021
|
-0.60 / -1.10%
|
54.60
|
54.70
|
53.60
|
54.00
|
54.15
|
34.94
|
191,000
|
|
2/3/2021
|
+2.60 / +5.00%
|
52.00
|
54.70
|
52.00
|
54.60
|
53.51
|
35.32
|
268,400
|
|
2/2/2021
|
+1.00 / +1.96%
|
50.60
|
52.20
|
49.00
|
52.00
|
50.82
|
33.64
|
238,300
|
|
2/1/2021
|
-1.00 / -1.92%
|
52.10
|
52.50
|
49.50
|
51.00
|
51.28
|
32.99
|
267,200
|
|
1/29/2021
|
+2.40 / +4.84%
|
46.60
|
53.00
|
46.60
|
52.00
|
50.68
|
33.64
|
315,900
|
|
1/28/2021
|
-3.70 / -6.94%
|
51.00
|
52.00
|
49.60
|
49.60
|
49.60
|
32.09
|
544,800
|
|
1/27/2021
|
-2.70 / -4.82%
|
55.50
|
55.80
|
53.00
|
53.30
|
54.40
|
34.48
|
394,000
|
|
1/26/2021
|
-2.20 / -3.78%
|
58.50
|
58.50
|
55.60
|
56.00
|
56.88
|
36.23
|
342,600
|
|
1/25/2021
|
-0.80 / -1.36%
|
58.10
|
59.00
|
57.70
|
58.20
|
58.20
|
37.65
|
317,500
|
|
1/22/2021
|
-0.90 / -1.50%
|
60.00
|
60.50
|
58.80
|
59.00
|
59.53
|
38.17
|
295,400
|
|
1/21/2021
|
+1.90 / +3.28%
|
59.40
|
59.90
|
58.10
|
59.90
|
58.92
|
38.75
|
296,400
|
|
|