|
Closing price on 10/2/2020
|
|
| Open |
72.60 |
| High |
72.60 |
| Low |
70.00 |
| Volume |
438,190 |
| Split-adjusted Price |
32.48 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/3/2020
|
+0.20 / +0.30%
|
68.00
|
68.00
|
66.10
|
66.40
|
66.75
|
29.60
|
310,190
|
|
|
9/1/2020
|
+0.90 / +1.38%
|
65.50
|
66.60
|
64.70
|
66.20
|
65.88
|
29.51
|
274,290
|
|
|
8/31/2020
|
-2.40 / -3.55%
|
67.10
|
67.50
|
64.50
|
65.30
|
65.85
|
29.11
|
546,010
|
|
|
8/28/2020
|
-0.20 / -0.29%
|
68.00
|
69.00
|
67.50
|
67.70
|
68.02
|
30.18
|
249,690
|
|
|
8/27/2020
|
-0.70 / -1.02%
|
69.00
|
69.90
|
67.90
|
67.90
|
68.51
|
30.27
|
299,160
|
|
|
8/26/2020
|
+4.40 / +6.85%
|
64.70
|
68.60
|
64.40
|
68.60
|
67.27
|
30.58
|
640,870
|
|
|
8/25/2020
|
-0.50 / -0.77%
|
64.70
|
64.90
|
63.80
|
64.20
|
64.20
|
28.62
|
334,620
|
|
|
8/24/2020
|
+0.20 / +0.31%
|
65.30
|
65.50
|
64.20
|
64.70
|
64.81
|
28.84
|
396,690
|
|
|
8/21/2020
|
0.00 / 0.00%
|
64.50
|
65.50
|
63.70
|
64.50
|
64.57
|
28.75
|
260,580
|
|
|