|
Closing price on 10/15/2020
|
|
| Open |
71.00 |
| High |
71.40 |
| Low |
69.00 |
| Volume |
262,290 |
| Split-adjusted Price |
31.44 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
-2.00 / -2.82%
|
71.00
|
71.40
|
69.00
|
69.00
|
70.25
|
31.44
|
262,290
|
|
|
10/14/2020
|
0.00 / 0.00%
|
71.40
|
71.50
|
70.90
|
71.00
|
71.23
|
32.35
|
102,090
|
|
|
10/13/2020
|
+0.10 / +0.14%
|
71.00
|
71.40
|
70.40
|
71.00
|
70.85
|
32.35
|
98,740
|
|
|
10/12/2020
|
-0.90 / -1.25%
|
72.10
|
72.50
|
70.90
|
70.90
|
71.57
|
32.30
|
136,280
|
|
|
10/9/2020
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.40
|
71.80
|
71.67
|
32.71
|
59,310
|
|
|
10/8/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.00
|
71.80
|
71.33
|
32.71
|
150,560
|
|
|
10/7/2020
|
-0.60 / -0.83%
|
72.50
|
72.70
|
71.80
|
71.80
|
72.22
|
32.71
|
183,950
|
|
|
10/6/2020
|
0.00 / 0.00%
|
72.90
|
73.10
|
71.70
|
72.40
|
72.40
|
32.99
|
129,800
|
|
|
10/5/2020
|
+1.10 / +1.54%
|
71.10
|
72.60
|
71.10
|
72.40
|
71.89
|
32.99
|
245,780
|
|
|
10/2/2020
|
-1.20 / -1.66%
|
72.60
|
72.60
|
70.00
|
71.30
|
71.30
|
32.48
|
438,190
|
|
|
10/1/2020
|
-0.50 / -0.68%
|
73.00
|
73.70
|
72.40
|
72.50
|
72.88
|
33.03
|
236,040
|
|
|
9/30/2020
|
+3.00 / +4.29%
|
73.50
|
74.00
|
72.00
|
73.00
|
72.90
|
33.26
|
609,600
|
|
|
9/29/2020
|
+1.50 / +2.19%
|
68.50
|
70.50
|
68.50
|
70.00
|
69.69
|
31.89
|
408,980
|
|
|
9/28/2020
|
+0.10 / +0.15%
|
68.80
|
69.10
|
68.20
|
68.50
|
68.61
|
31.21
|
210,620
|
|
|
9/25/2020
|
-0.20 / -0.29%
|
68.60
|
69.00
|
68.10
|
68.40
|
68.49
|
31.16
|
100,800
|
|
|
9/24/2020
|
-0.10 / -0.15%
|
68.70
|
69.20
|
68.30
|
68.60
|
68.80
|
31.25
|
91,840
|
|
|
9/23/2020
|
+1.80 / +2.69%
|
66.70
|
69.50
|
66.70
|
68.70
|
68.45
|
31.30
|
218,870
|
|
|
9/22/2020
|
-0.70 / -1.04%
|
67.00
|
67.40
|
66.70
|
66.90
|
67.00
|
30.48
|
209,760
|
|
|
9/21/2020
|
-0.10 / -0.15%
|
67.60
|
68.20
|
67.40
|
67.60
|
67.75
|
30.80
|
136,770
|
|
|
9/18/2020
|
-0.50 / -0.73%
|
67.70
|
68.20
|
67.40
|
67.70
|
67.63
|
30.84
|
261,840
|
|
|
9/17/2020
|
-1.60 / -2.29%
|
69.00
|
69.00
|
68.00
|
68.20
|
68.32
|
31.07
|
208,630
|
|
|
9/16/2020
|
-0.10 / -0.14%
|
69.80
|
71.40
|
69.80
|
69.80
|
70.47
|
31.12
|
257,150
|
|
|
9/15/2020
|
-0.30 / -0.43%
|
70.20
|
70.20
|
69.20
|
69.90
|
69.65
|
31.16
|
384,330
|
|
|
9/14/2020
|
-0.40 / -0.57%
|
70.50
|
70.80
|
70.00
|
70.20
|
70.28
|
31.30
|
231,170
|
|
|
9/11/2020
|
0.00 / 0.00%
|
70.60
|
71.60
|
70.30
|
70.60
|
70.86
|
31.47
|
147,800
|
|
|
9/10/2020
|
+2.20 / +3.22%
|
69.50
|
72.90
|
68.60
|
70.60
|
70.36
|
31.47
|
427,330
|
|
|
9/9/2020
|
+0.20 / +0.29%
|
67.50
|
68.70
|
67.00
|
68.40
|
67.81
|
30.49
|
209,220
|
|
|
9/8/2020
|
+0.40 / +0.59%
|
67.80
|
68.60
|
67.30
|
68.20
|
67.88
|
30.40
|
145,700
|
|
|
9/7/2020
|
-1.50 / -2.16%
|
69.30
|
70.50
|
67.70
|
67.80
|
68.93
|
30.23
|
358,140
|
|
|
9/4/2020
|
+2.90 / +4.37%
|
66.20
|
69.90
|
65.70
|
69.30
|
68.28
|
30.89
|
514,660
|
|
|