Closing price on 7/21/2021
|
|
Open |
50.90 |
High |
50.90 |
Low |
49.80 |
Volume |
60,400 |
Split-adjusted Price |
41.48 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2021
|
-0.65 / -1.28%
|
50.90
|
50.90
|
49.80
|
49.95
|
50.10
|
41.48
|
60,400
|
|
7/20/2021
|
+1.25 / +2.53%
|
49.30
|
50.60
|
49.20
|
50.60
|
49.74
|
42.02
|
111,600
|
|
7/19/2021
|
-1.75 / -3.42%
|
49.00
|
50.10
|
49.00
|
49.35
|
49.53
|
40.98
|
101,000
|
|
7/16/2021
|
+0.20 / +0.39%
|
51.00
|
51.50
|
50.00
|
51.10
|
50.81
|
42.44
|
120,100
|
|
7/15/2021
|
+0.50 / +0.99%
|
50.10
|
51.20
|
50.00
|
50.90
|
50.69
|
42.27
|
42,000
|
|
7/14/2021
|
-0.50 / -0.98%
|
51.10
|
52.00
|
49.45
|
50.40
|
50.56
|
41.86
|
127,800
|
|
7/13/2021
|
+0.70 / +1.39%
|
50.00
|
51.00
|
50.00
|
50.90
|
50.44
|
42.27
|
93,600
|
|
7/12/2021
|
-0.70 / -1.38%
|
50.60
|
50.90
|
48.40
|
50.20
|
50.02
|
41.69
|
255,500
|
|
7/9/2021
|
0.00 / 0.00%
|
50.80
|
51.90
|
50.30
|
50.90
|
50.97
|
42.27
|
155,100
|
|
7/8/2021
|
-0.60 / -1.17%
|
51.80
|
51.80
|
50.70
|
50.90
|
51.26
|
42.27
|
126,600
|
|
7/7/2021
|
+0.70 / +1.38%
|
51.50
|
51.50
|
50.50
|
51.50
|
50.85
|
42.77
|
201,600
|
|
7/6/2021
|
-1.90 / -3.61%
|
52.50
|
52.50
|
50.80
|
50.80
|
51.93
|
42.19
|
458,200
|
|
7/5/2021
|
-0.90 / -1.68%
|
53.60
|
53.60
|
52.40
|
52.70
|
52.76
|
43.77
|
219,900
|
|
7/2/2021
|
-0.20 / -0.37%
|
53.70
|
54.40
|
53.40
|
53.60
|
53.66
|
44.51
|
122,000
|
|
7/1/2021
|
+0.10 / +0.19%
|
53.70
|
53.90
|
53.00
|
53.80
|
53.40
|
44.68
|
233,000
|
|
6/30/2021
|
-1.00 / -1.83%
|
54.50
|
54.70
|
53.70
|
53.70
|
54.13
|
44.60
|
242,900
|
|
6/29/2021
|
-0.70 / -1.26%
|
55.40
|
56.00
|
54.70
|
54.70
|
55.30
|
45.43
|
223,600
|
|
6/28/2021
|
+0.70 / +1.28%
|
54.70
|
55.80
|
54.40
|
55.40
|
54.99
|
46.01
|
287,800
|
|
6/25/2021
|
0.00 / 0.00%
|
54.90
|
55.00
|
54.20
|
54.70
|
54.51
|
45.43
|
151,000
|
|
6/24/2021
|
+0.10 / +0.18%
|
54.20
|
55.60
|
54.00
|
54.70
|
54.73
|
45.43
|
246,800
|
|
6/23/2021
|
-2.40 / -4.21%
|
57.00
|
57.00
|
53.10
|
54.60
|
55.14
|
45.34
|
570,100
|
|
6/22/2021
|
-0.30 / -0.52%
|
57.60
|
57.90
|
56.30
|
57.00
|
57.32
|
47.34
|
228,300
|
|
6/21/2021
|
-1.20 / -2.05%
|
58.50
|
58.50
|
57.00
|
57.30
|
57.83
|
47.59
|
317,200
|
|
6/18/2021
|
+0.90 / +1.56%
|
57.70
|
59.70
|
57.50
|
58.50
|
58.42
|
48.58
|
663,900
|
|
6/17/2021
|
+0.10 / +0.17%
|
56.10
|
57.70
|
55.60
|
57.60
|
57.16
|
47.84
|
341,500
|
|
6/16/2021
|
-0.30 / -0.52%
|
58.60
|
58.60
|
57.30
|
57.50
|
57.83
|
47.75
|
309,400
|
|
6/15/2021
|
+3.70 / +6.84%
|
54.10
|
57.80
|
54.10
|
57.80
|
56.43
|
48.00
|
938,500
|
|
6/14/2021
|
+1.40 / +2.66%
|
52.70
|
54.90
|
52.70
|
54.10
|
54.09
|
44.93
|
338,500
|
|
6/11/2021
|
+0.10 / +0.19%
|
52.60
|
53.40
|
52.20
|
52.70
|
52.66
|
43.77
|
131,500
|
|
6/10/2021
|
0.00 / 0.00%
|
52.60
|
55.00
|
51.80
|
52.60
|
52.39
|
43.68
|
180,500
|
|
|