|
|
Closing price on 12/9/2020
|
|
| Open |
55.00 |
| High |
57.50 |
| Low |
55.00 |
| Volume |
356,200 |
| Split-adjusted Price |
36.55 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
+1.50 / +2.73%
|
55.00
|
57.50
|
55.00
|
56.50
|
56.58
|
36.55
|
356,200
|
|
|
12/8/2020
|
-0.10 / -0.18%
|
55.00
|
55.10
|
54.50
|
55.00
|
54.76
|
35.58
|
446,480
|
|
|
12/7/2020
|
-0.30 / -0.54%
|
55.90
|
55.90
|
54.60
|
55.10
|
55.06
|
35.65
|
332,500
|
|
|
12/4/2020
|
-0.50 / -0.89%
|
56.00
|
56.00
|
55.40
|
55.40
|
55.60
|
35.84
|
326,590
|
|
|
12/3/2020
|
+0.10 / +0.18%
|
56.00
|
56.60
|
55.40
|
55.90
|
55.88
|
36.16
|
259,580
|
|
|
12/2/2020
|
-1.30 / -2.28%
|
56.70
|
57.00
|
55.40
|
55.80
|
56.02
|
36.10
|
522,280
|
|
|
12/1/2020
|
+0.50 / +0.88%
|
55.00
|
57.20
|
55.00
|
57.10
|
55.91
|
36.94
|
400,980
|
|
|
11/30/2020
|
-1.40 / -2.41%
|
57.00
|
57.80
|
56.40
|
56.60
|
56.79
|
36.62
|
440,040
|
|
|
11/27/2020
|
+0.90 / +1.58%
|
59.40
|
59.40
|
57.50
|
58.00
|
58.62
|
37.52
|
516,340
|
|
|
11/26/2020
|
-18.80 / -24.77%
|
55.00
|
57.10
|
54.50
|
57.10
|
56.35
|
36.94
|
943,710
|
|
|
11/25/2020
|
0.00 / 0.00%
|
76.60
|
76.60
|
74.70
|
75.90
|
75.37
|
34.58
|
430,060
|
|
|
11/24/2020
|
-1.50 / -1.94%
|
77.80
|
77.80
|
75.20
|
75.90
|
76.21
|
34.58
|
319,510
|
|
|
11/23/2020
|
+2.40 / +3.20%
|
75.50
|
77.80
|
75.50
|
77.40
|
77.02
|
35.26
|
428,590
|
|
|
11/20/2020
|
+0.50 / +0.67%
|
74.90
|
75.00
|
73.80
|
75.00
|
74.32
|
34.17
|
307,310
|
|
|
11/19/2020
|
+0.20 / +0.27%
|
74.30
|
75.40
|
74.00
|
74.50
|
74.59
|
33.94
|
232,110
|
|
|
11/18/2020
|
0.00 / 0.00%
|
74.20
|
74.40
|
73.30
|
74.30
|
73.84
|
33.85
|
284,460
|
|
|
11/17/2020
|
-0.30 / -0.40%
|
74.80
|
75.00
|
73.50
|
74.30
|
74.16
|
33.85
|
256,000
|
|
|
11/16/2020
|
+1.90 / +2.61%
|
74.30
|
75.60
|
73.20
|
74.60
|
74.51
|
33.99
|
499,110
|
|
|
11/13/2020
|
+2.90 / +4.15%
|
70.50
|
72.80
|
70.10
|
72.70
|
71.65
|
33.12
|
590,400
|
|
|
11/12/2020
|
+1.90 / +2.80%
|
68.50
|
70.30
|
68.50
|
69.80
|
69.50
|
31.80
|
230,310
|
|
|
11/11/2020
|
+0.10 / +0.15%
|
68.00
|
68.40
|
67.60
|
67.90
|
67.90
|
30.94
|
79,470
|
|
|
11/10/2020
|
+1.10 / +1.65%
|
67.00
|
69.00
|
66.50
|
67.80
|
67.63
|
30.89
|
375,770
|
|
|
11/9/2020
|
+0.80 / +1.21%
|
66.80
|
66.80
|
66.10
|
66.70
|
66.57
|
30.39
|
122,850
|
|
|
11/6/2020
|
+0.60 / +0.92%
|
65.50
|
67.00
|
65.30
|
65.90
|
66.19
|
30.02
|
222,320
|
|
|
11/5/2020
|
-2.00 / -2.97%
|
67.00
|
67.20
|
65.30
|
65.30
|
65.97
|
29.75
|
155,200
|
|
|
11/4/2020
|
+1.80 / +2.75%
|
65.80
|
67.70
|
65.60
|
67.30
|
66.76
|
30.66
|
183,970
|
|
|
11/3/2020
|
+2.00 / +3.15%
|
64.00
|
65.50
|
63.00
|
65.50
|
64.79
|
29.84
|
203,450
|
|
|
11/2/2020
|
-0.50 / -0.78%
|
64.20
|
64.20
|
63.40
|
63.50
|
63.73
|
28.93
|
56,750
|
|
|
10/30/2020
|
+1.00 / +1.59%
|
63.50
|
64.50
|
62.80
|
64.00
|
63.83
|
29.16
|
110,960
|
|
|
10/29/2020
|
+1.10 / +1.78%
|
61.50
|
65.00
|
60.20
|
63.00
|
61.75
|
28.70
|
262,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|