Closing price on 4/8/2021
|
|
Open |
58.30 |
High |
58.60 |
Low |
58.00 |
Volume |
111,300 |
Split-adjusted Price |
46.67 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2021
|
+0.10 / +0.17%
|
58.30
|
58.60
|
58.00
|
58.40
|
58.33
|
46.67
|
111,300
|
|
4/7/2021
|
0.00 / 0.00%
|
58.10
|
58.30
|
57.50
|
58.30
|
57.91
|
46.59
|
139,800
|
|
4/6/2021
|
0.00 / 0.00%
|
58.30
|
58.50
|
57.80
|
58.30
|
58.15
|
46.59
|
126,200
|
|
4/5/2021
|
-0.70 / -1.19%
|
59.00
|
59.40
|
58.30
|
58.30
|
58.58
|
46.59
|
135,500
|
|
4/2/2021
|
+0.60 / +1.03%
|
58.90
|
59.80
|
58.50
|
59.00
|
59.02
|
47.15
|
225,200
|
|
4/1/2021
|
+0.40 / +0.69%
|
58.50
|
58.50
|
57.70
|
58.40
|
58.06
|
46.67
|
182,500
|
|
3/31/2021
|
+0.10 / +0.17%
|
57.90
|
58.70
|
57.60
|
58.00
|
57.99
|
46.35
|
154,500
|
|
3/30/2021
|
-0.10 / -0.17%
|
58.00
|
58.10
|
57.60
|
57.90
|
57.87
|
46.27
|
116,500
|
|
3/29/2021
|
+1.50 / +2.65%
|
57.10
|
58.40
|
56.60
|
58.00
|
57.31
|
46.35
|
166,800
|
|
3/26/2021
|
-0.40 / -0.70%
|
56.50
|
56.80
|
54.00
|
56.50
|
55.87
|
45.15
|
407,700
|
|
3/25/2021
|
-0.30 / -0.52%
|
57.80
|
58.00
|
56.00
|
56.90
|
57.27
|
45.47
|
311,600
|
|
3/24/2021
|
-2.40 / -4.03%
|
58.80
|
59.50
|
57.00
|
57.20
|
58.71
|
45.71
|
299,000
|
|
3/23/2021
|
-0.90 / -1.49%
|
60.50
|
61.20
|
59.00
|
59.60
|
60.56
|
47.63
|
266,300
|
|
3/22/2021
|
+1.30 / +2.20%
|
59.20
|
61.20
|
58.90
|
60.50
|
59.85
|
48.34
|
489,200
|
|
3/19/2021
|
-0.30 / -0.50%
|
59.50
|
59.60
|
59.10
|
59.20
|
59.31
|
47.31
|
150,200
|
|
3/18/2021
|
-0.30 / -0.50%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.70
|
47.55
|
137,500
|
|
3/17/2021
|
+0.60 / +1.01%
|
59.00
|
60.40
|
59.00
|
59.80
|
59.58
|
47.78
|
199,900
|
|
3/16/2021
|
-0.80 / -1.33%
|
60.10
|
60.10
|
58.90
|
59.20
|
59.45
|
47.31
|
292,700
|
|
3/15/2021
|
-0.10 / -0.17%
|
60.70
|
60.70
|
59.60
|
60.00
|
60.10
|
47.94
|
237,100
|
|
3/12/2021
|
-0.70 / -1.15%
|
61.30
|
61.30
|
60.00
|
60.10
|
60.79
|
48.02
|
225,300
|
|
3/11/2021
|
+2.30 / +3.93%
|
59.50
|
61.50
|
58.80
|
60.80
|
60.80
|
48.58
|
615,100
|
|
3/10/2021
|
+0.70 / +1.21%
|
57.80
|
58.80
|
57.70
|
58.50
|
58.31
|
46.75
|
277,900
|
|
3/9/2021
|
+0.30 / +0.52%
|
57.50
|
58.20
|
57.00
|
57.80
|
57.56
|
46.19
|
152,500
|
|
3/8/2021
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.20
|
57.50
|
57.90
|
45.95
|
243,300
|
|
3/5/2021
|
-0.50 / -0.86%
|
57.70
|
58.20
|
56.60
|
57.50
|
57.19
|
45.95
|
235,200
|
|
3/4/2021
|
-1.80 / -3.01%
|
60.00
|
60.00
|
57.00
|
58.00
|
58.81
|
46.35
|
316,300
|
|
3/3/2021
|
+1.00 / +1.70%
|
58.70
|
60.60
|
58.50
|
59.80
|
59.81
|
47.78
|
498,600
|
|
3/2/2021
|
+0.40 / +0.68%
|
58.90
|
59.00
|
58.00
|
58.80
|
58.66
|
46.99
|
376,700
|
|
3/1/2021
|
+1.30 / +2.28%
|
57.20
|
58.50
|
56.80
|
58.40
|
57.72
|
46.67
|
425,200
|
|
2/26/2021
|
-0.20 / -0.35%
|
56.80
|
57.50
|
56.50
|
57.10
|
56.97
|
45.63
|
135,900
|
|
|