|
Closing price on 8/4/2021
|
|
| Open |
53.00 |
| High |
53.30 |
| Low |
52.20 |
| Volume |
114,100 |
| Split-adjusted Price |
35.37 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.10 / -0.19%
|
53.00
|
53.30
|
52.20
|
52.60
|
52.94
|
35.37
|
114,100
|
|
|
8/3/2021
|
+1.70 / +3.33%
|
51.70
|
52.70
|
51.30
|
52.70
|
51.97
|
35.43
|
205,300
|
|
|
8/2/2021
|
+0.10 / +0.20%
|
50.80
|
52.00
|
50.80
|
51.00
|
51.29
|
34.29
|
230,900
|
|
|
7/30/2021
|
+0.30 / +0.59%
|
50.60
|
51.50
|
50.50
|
50.90
|
50.98
|
34.22
|
120,200
|
|
|
7/29/2021
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.40
|
50.60
|
50.62
|
34.02
|
77,200
|
|
|
7/28/2021
|
+0.30 / +0.59%
|
50.40
|
50.90
|
50.30
|
50.90
|
50.61
|
34.22
|
77,300
|
|
|
7/27/2021
|
0.00 / 0.00%
|
51.00
|
51.10
|
50.50
|
50.60
|
50.84
|
34.02
|
105,300
|
|
|
7/26/2021
|
+0.30 / +0.60%
|
50.10
|
50.80
|
50.00
|
50.60
|
50.35
|
34.02
|
115,200
|
|
|
7/23/2021
|
-0.50 / -0.98%
|
51.10
|
51.10
|
50.20
|
50.30
|
50.54
|
33.82
|
78,100
|
|
|
7/22/2021
|
+0.85 / +1.70%
|
49.80
|
51.00
|
49.80
|
50.80
|
50.72
|
34.16
|
122,700
|
|
|
7/21/2021
|
-0.65 / -1.28%
|
50.90
|
50.90
|
49.80
|
49.95
|
50.10
|
33.59
|
60,400
|
|
|
7/20/2021
|
+1.25 / +2.53%
|
49.30
|
50.60
|
49.20
|
50.60
|
49.74
|
34.02
|
111,600
|
|
|
7/19/2021
|
-1.75 / -3.42%
|
49.00
|
50.10
|
49.00
|
49.35
|
49.53
|
33.18
|
101,000
|
|
|
7/16/2021
|
+0.20 / +0.39%
|
51.00
|
51.50
|
50.00
|
51.10
|
50.81
|
34.36
|
120,100
|
|
|
7/15/2021
|
+0.50 / +0.99%
|
50.10
|
51.20
|
50.00
|
50.90
|
50.69
|
34.22
|
42,000
|
|
|
7/14/2021
|
-0.50 / -0.98%
|
51.10
|
52.00
|
49.45
|
50.40
|
50.56
|
33.89
|
127,800
|
|
|
7/13/2021
|
+0.70 / +1.39%
|
50.00
|
51.00
|
50.00
|
50.90
|
50.44
|
34.22
|
93,600
|
|
|
7/12/2021
|
-0.70 / -1.38%
|
50.60
|
50.90
|
48.40
|
50.20
|
50.02
|
33.75
|
255,500
|
|
|
7/9/2021
|
0.00 / 0.00%
|
50.80
|
51.90
|
50.30
|
50.90
|
50.97
|
34.22
|
155,100
|
|
|
7/8/2021
|
-0.60 / -1.17%
|
51.80
|
51.80
|
50.70
|
50.90
|
51.26
|
34.22
|
126,600
|
|
|
7/7/2021
|
+0.70 / +1.38%
|
51.50
|
51.50
|
50.50
|
51.50
|
50.85
|
34.63
|
201,600
|
|
|
7/6/2021
|
-1.90 / -3.61%
|
52.50
|
52.50
|
50.80
|
50.80
|
51.93
|
34.16
|
458,200
|
|
|
7/5/2021
|
-0.90 / -1.68%
|
53.60
|
53.60
|
52.40
|
52.70
|
52.76
|
35.43
|
219,900
|
|
|
7/2/2021
|
-0.20 / -0.37%
|
53.70
|
54.40
|
53.40
|
53.60
|
53.66
|
36.04
|
122,000
|
|
|
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
|
|
|