Closing price on 7/1/2021
|
|
Open |
53.70 |
High |
53.90 |
Low |
53.00 |
Volume |
233,000 |
Split-adjusted Price |
36.17 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2021
|
+0.10 / +0.19%
|
53.70
|
53.90
|
53.00
|
53.80
|
53.40
|
36.17
|
233,000
|
|
6/30/2021
|
-1.00 / -1.83%
|
54.50
|
54.70
|
53.70
|
53.70
|
54.13
|
36.11
|
242,900
|
|
6/29/2021
|
-0.70 / -1.26%
|
55.40
|
56.00
|
54.70
|
54.70
|
55.30
|
36.78
|
223,600
|
|
6/28/2021
|
+0.70 / +1.28%
|
54.70
|
55.80
|
54.40
|
55.40
|
54.99
|
37.25
|
287,800
|
|
6/25/2021
|
0.00 / 0.00%
|
54.90
|
55.00
|
54.20
|
54.70
|
54.51
|
36.78
|
151,000
|
|
6/24/2021
|
+0.10 / +0.18%
|
54.20
|
55.60
|
54.00
|
54.70
|
54.73
|
36.78
|
246,800
|
|
6/23/2021
|
-2.40 / -4.21%
|
57.00
|
57.00
|
53.10
|
54.60
|
55.14
|
36.71
|
570,100
|
|
6/22/2021
|
-0.30 / -0.52%
|
57.60
|
57.90
|
56.30
|
57.00
|
57.32
|
38.33
|
228,300
|
|
6/21/2021
|
-1.20 / -2.05%
|
58.50
|
58.50
|
57.00
|
57.30
|
57.83
|
38.53
|
317,200
|
|
6/18/2021
|
+0.90 / +1.56%
|
57.70
|
59.70
|
57.50
|
58.50
|
58.42
|
39.33
|
663,900
|
|
6/17/2021
|
+0.10 / +0.17%
|
56.10
|
57.70
|
55.60
|
57.60
|
57.16
|
38.73
|
341,500
|
|
6/16/2021
|
-0.30 / -0.52%
|
58.60
|
58.60
|
57.30
|
57.50
|
57.83
|
38.66
|
309,400
|
|
6/15/2021
|
+3.70 / +6.84%
|
54.10
|
57.80
|
54.10
|
57.80
|
56.43
|
38.86
|
938,500
|
|
6/14/2021
|
+1.40 / +2.66%
|
52.70
|
54.90
|
52.70
|
54.10
|
54.09
|
36.38
|
338,500
|
|
6/11/2021
|
+0.10 / +0.19%
|
52.60
|
53.40
|
52.20
|
52.70
|
52.66
|
35.43
|
131,500
|
|
6/10/2021
|
0.00 / 0.00%
|
52.60
|
55.00
|
51.80
|
52.60
|
52.39
|
35.37
|
180,500
|
|
6/9/2021
|
-0.90 / -1.68%
|
53.50
|
53.90
|
52.00
|
52.60
|
52.94
|
35.37
|
175,300
|
|
6/8/2021
|
-0.80 / -1.47%
|
54.60
|
55.30
|
52.00
|
53.50
|
54.76
|
35.97
|
300,200
|
|
6/7/2021
|
+0.60 / +1.12%
|
54.50
|
54.90
|
54.10
|
54.30
|
54.55
|
36.51
|
377,300
|
|
6/4/2021
|
+2.00 / +3.87%
|
51.70
|
54.00
|
51.50
|
53.70
|
52.84
|
36.11
|
331,300
|
|
6/3/2021
|
+0.50 / +0.98%
|
51.20
|
51.70
|
50.50
|
51.70
|
50.90
|
34.76
|
166,400
|
|
6/2/2021
|
+0.80 / +1.59%
|
50.40
|
51.30
|
50.10
|
51.20
|
50.49
|
34.43
|
154,300
|
|
6/1/2021
|
-0.40 / -0.79%
|
50.50
|
50.70
|
50.20
|
50.40
|
50.44
|
33.89
|
175,100
|
|
5/31/2021
|
-0.50 / -0.97%
|
50.70
|
51.30
|
50.50
|
50.80
|
50.76
|
34.16
|
155,200
|
|
5/28/2021
|
+0.30 / +0.59%
|
51.70
|
51.70
|
50.40
|
51.30
|
50.94
|
34.49
|
216,200
|
|
5/27/2021
|
-1.20 / -2.30%
|
52.00
|
52.00
|
50.80
|
51.00
|
51.45
|
34.29
|
163,800
|
|
5/26/2021
|
-0.70 / -1.32%
|
52.90
|
52.90
|
51.90
|
52.20
|
52.21
|
35.10
|
251,700
|
|
5/25/2021
|
-0.70 / -1.31%
|
53.60
|
53.80
|
52.70
|
52.90
|
53.01
|
35.57
|
154,800
|
|
5/24/2021
|
+1.50 / +2.88%
|
52.80
|
54.20
|
52.40
|
53.60
|
53.28
|
36.04
|
343,800
|
|
5/21/2021
|
+1.20 / +2.36%
|
51.00
|
52.70
|
50.30
|
52.10
|
51.40
|
35.03
|
161,600
|
|
|