Closing price on 5/12/2021
|
|
Open |
53.60 |
High |
55.50 |
Low |
53.60 |
Volume |
211,500 |
Split-adjusted Price |
35.91 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2021
|
+1.90 / +3.54%
|
53.60
|
55.50
|
53.60
|
55.50
|
54.32
|
35.91
|
211,500
|
|
5/11/2021
|
+0.60 / +1.13%
|
53.90
|
54.00
|
53.50
|
53.60
|
53.82
|
34.68
|
206,600
|
|
5/10/2021
|
+0.60 / +1.15%
|
52.40
|
53.10
|
52.10
|
53.00
|
52.71
|
34.29
|
175,300
|
|
5/7/2021
|
-0.40 / -0.76%
|
52.80
|
53.00
|
52.10
|
52.40
|
52.60
|
33.90
|
199,900
|
|
5/6/2021
|
+0.10 / +0.19%
|
53.10
|
53.70
|
52.40
|
52.80
|
53.04
|
34.16
|
301,800
|
|
5/5/2021
|
+0.70 / +1.35%
|
52.00
|
52.90
|
52.00
|
52.70
|
52.58
|
34.09
|
144,700
|
|
5/4/2021
|
-1.20 / -2.26%
|
52.70
|
52.70
|
52.00
|
52.00
|
52.24
|
33.64
|
198,800
|
|
4/29/2021
|
-0.10 / -0.19%
|
53.80
|
53.90
|
52.90
|
53.20
|
53.44
|
34.42
|
138,900
|
|
4/28/2021
|
+0.60 / +1.14%
|
52.50
|
54.00
|
52.50
|
53.30
|
53.07
|
34.48
|
205,300
|
|
4/27/2021
|
+0.10 / +0.19%
|
52.60
|
52.80
|
52.30
|
52.70
|
52.60
|
34.09
|
144,600
|
|
4/26/2021
|
-0.40 / -0.75%
|
53.00
|
53.50
|
52.40
|
52.60
|
52.64
|
34.03
|
255,500
|
|
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
|
|
|