Closing price on 4/23/2021
|
|
Open |
52.00 |
High |
53.00 |
Low |
51.80 |
Volume |
203,900 |
Split-adjusted Price |
34.29 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2021
|
+1.00 / +1.92%
|
52.00
|
53.00
|
51.80
|
53.00
|
52.12
|
34.29
|
203,900
|
|
4/22/2021
|
-2.50 / -4.59%
|
54.50
|
54.60
|
52.00
|
52.00
|
53.80
|
33.64
|
256,700
|
|
4/20/2021
|
-0.70 / -1.27%
|
55.50
|
56.30
|
54.50
|
54.50
|
55.59
|
35.26
|
163,200
|
|
4/19/2021
|
+0.50 / +0.91%
|
55.50
|
55.50
|
54.00
|
55.20
|
54.69
|
35.71
|
215,100
|
|
4/16/2021
|
-1.70 / -3.01%
|
56.40
|
56.40
|
54.50
|
54.70
|
55.40
|
35.39
|
307,100
|
|
4/15/2021
|
-1.10 / -1.91%
|
57.50
|
57.50
|
56.40
|
56.40
|
56.84
|
36.49
|
222,100
|
|
4/14/2021
|
0.00 / 0.00%
|
57.50
|
57.50
|
56.90
|
57.50
|
57.13
|
37.20
|
175,400
|
|
4/13/2021
|
-1.20 / -2.04%
|
58.70
|
58.80
|
57.40
|
57.50
|
58.17
|
37.20
|
180,300
|
|
4/12/2021
|
+0.10 / +0.17%
|
58.60
|
59.00
|
58.60
|
58.70
|
58.72
|
37.98
|
233,900
|
|
4/9/2021
|
+0.20 / +0.34%
|
58.40
|
59.20
|
58.00
|
58.60
|
58.64
|
37.91
|
157,700
|
|
4/8/2021
|
+0.10 / +0.17%
|
58.30
|
58.60
|
58.00
|
58.40
|
58.33
|
37.78
|
111,300
|
|
4/7/2021
|
0.00 / 0.00%
|
58.10
|
58.30
|
57.50
|
58.30
|
57.91
|
37.72
|
139,800
|
|
4/6/2021
|
0.00 / 0.00%
|
58.30
|
58.50
|
57.80
|
58.30
|
58.15
|
37.72
|
126,200
|
|
4/5/2021
|
-0.70 / -1.19%
|
59.00
|
59.40
|
58.30
|
58.30
|
58.58
|
37.72
|
135,500
|
|
4/2/2021
|
+0.60 / +1.03%
|
58.90
|
59.80
|
58.50
|
59.00
|
59.02
|
38.17
|
225,200
|
|
4/1/2021
|
+0.40 / +0.69%
|
58.50
|
58.50
|
57.70
|
58.40
|
58.06
|
37.78
|
182,500
|
|
3/31/2021
|
+0.10 / +0.17%
|
57.90
|
58.70
|
57.60
|
58.00
|
57.99
|
37.52
|
154,500
|
|
3/30/2021
|
-0.10 / -0.17%
|
58.00
|
58.10
|
57.60
|
57.90
|
57.87
|
37.46
|
116,500
|
|
3/29/2021
|
+1.50 / +2.65%
|
57.10
|
58.40
|
56.60
|
58.00
|
57.31
|
37.52
|
166,800
|
|
3/26/2021
|
-0.40 / -0.70%
|
56.50
|
56.80
|
54.00
|
56.50
|
55.87
|
36.55
|
407,700
|
|
3/25/2021
|
-0.30 / -0.52%
|
57.80
|
58.00
|
56.00
|
56.90
|
57.27
|
36.81
|
311,600
|
|
3/24/2021
|
-2.40 / -4.03%
|
58.80
|
59.50
|
57.00
|
57.20
|
58.71
|
37.01
|
299,000
|
|
3/23/2021
|
-0.90 / -1.49%
|
60.50
|
61.20
|
59.00
|
59.60
|
60.56
|
38.56
|
266,300
|
|
3/22/2021
|
+1.30 / +2.20%
|
59.20
|
61.20
|
58.90
|
60.50
|
59.85
|
39.14
|
489,200
|
|
3/19/2021
|
-0.30 / -0.50%
|
59.50
|
59.60
|
59.10
|
59.20
|
59.31
|
38.30
|
150,200
|
|
3/18/2021
|
-0.30 / -0.50%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.70
|
38.49
|
137,500
|
|
3/17/2021
|
+0.60 / +1.01%
|
59.00
|
60.40
|
59.00
|
59.80
|
59.58
|
38.69
|
199,900
|
|
3/16/2021
|
-0.80 / -1.33%
|
60.10
|
60.10
|
58.90
|
59.20
|
59.45
|
38.30
|
292,700
|
|
3/15/2021
|
-0.10 / -0.17%
|
60.70
|
60.70
|
59.60
|
60.00
|
60.10
|
38.82
|
237,100
|
|
3/12/2021
|
-0.70 / -1.15%
|
61.30
|
61.30
|
60.00
|
60.10
|
60.79
|
38.88
|
225,300
|
|
|