|
|
Closing price on 2/10/2020
|
|
| Open |
52.50 |
| High |
53.70 |
| Low |
51.10 |
| Volume |
192,770 |
| Split-adjusted Price |
17.99 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2020
|
-1.80 / -3.31%
|
52.50
|
53.70
|
51.10
|
52.50
|
52.19
|
17.99
|
192,770
|
|
|
2/7/2020
|
-0.60 / -1.09%
|
55.00
|
56.50
|
53.90
|
54.30
|
55.43
|
18.61
|
210,080
|
|
|
2/6/2020
|
+3.50 / +6.81%
|
52.60
|
54.90
|
52.00
|
54.90
|
54.18
|
18.81
|
166,720
|
|
|
2/5/2020
|
+3.30 / +6.86%
|
44.80
|
51.40
|
44.80
|
51.40
|
47.67
|
17.61
|
538,320
|
|
|
2/4/2020
|
-3.60 / -6.96%
|
48.10
|
51.50
|
48.10
|
48.10
|
48.54
|
16.48
|
279,150
|
|
|
2/3/2020
|
-3.80 / -6.85%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
17.72
|
52,150
|
|
|
1/31/2020
|
-4.10 / -6.88%
|
56.00
|
57.10
|
55.50
|
55.50
|
55.75
|
19.02
|
145,960
|
|
|
1/30/2020
|
-4.40 / -6.88%
|
62.10
|
62.30
|
59.60
|
59.60
|
59.97
|
20.42
|
271,120
|
|
|
1/22/2020
|
-2.00 / -3.03%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.67
|
21.93
|
160,430
|
|
|
1/21/2020
|
0.00 / 0.00%
|
66.90
|
66.90
|
65.00
|
66.00
|
65.49
|
22.62
|
72,760
|
|
|
1/20/2020
|
-0.90 / -1.35%
|
66.00
|
67.00
|
64.00
|
66.00
|
65.43
|
22.62
|
133,200
|
|
|
1/17/2020
|
-2.10 / -3.04%
|
69.00
|
69.10
|
64.20
|
66.90
|
67.41
|
22.92
|
289,540
|
|
|
1/16/2020
|
+0.40 / +0.58%
|
68.60
|
69.70
|
68.10
|
69.00
|
68.86
|
23.64
|
55,260
|
|
|
1/15/2020
|
+1.00 / +1.48%
|
67.80
|
69.90
|
67.80
|
68.60
|
69.14
|
23.51
|
82,530
|
|
|
1/14/2020
|
+1.00 / +1.50%
|
66.70
|
68.20
|
66.00
|
67.60
|
66.89
|
23.16
|
103,610
|
|
|
1/13/2020
|
-0.90 / -1.33%
|
67.50
|
68.00
|
66.10
|
66.60
|
66.70
|
22.82
|
53,180
|
|
|
1/10/2020
|
-0.40 / -0.59%
|
68.50
|
69.60
|
67.20
|
67.50
|
68.47
|
23.13
|
109,670
|
|
|
1/9/2020
|
+2.60 / +3.98%
|
66.80
|
67.90
|
66.30
|
67.90
|
66.93
|
23.27
|
158,510
|
|
|
1/8/2020
|
-4.10 / -5.91%
|
68.20
|
68.50
|
64.90
|
65.30
|
66.46
|
22.38
|
232,580
|
|
|
1/7/2020
|
+1.10 / +1.61%
|
68.30
|
69.40
|
66.00
|
69.40
|
67.95
|
23.78
|
127,380
|
|
|
1/6/2020
|
-5.10 / -6.95%
|
73.40
|
73.40
|
68.30
|
68.30
|
68.83
|
23.40
|
619,600
|
|
|
1/3/2020
|
-5.50 / -6.97%
|
78.30
|
79.00
|
73.40
|
73.40
|
75.32
|
25.15
|
307,170
|
|
|
1/2/2020
|
-0.10 / -0.13%
|
79.00
|
79.70
|
78.00
|
78.90
|
78.60
|
27.04
|
74,250
|
|
|
12/31/2019
|
-0.10 / -0.13%
|
79.10
|
79.80
|
78.10
|
79.00
|
78.73
|
27.07
|
42,500
|
|
|
12/30/2019
|
-0.70 / -0.88%
|
79.70
|
80.90
|
78.80
|
79.10
|
79.38
|
27.10
|
66,890
|
|
|
12/27/2019
|
+0.40 / +0.50%
|
79.40
|
80.00
|
78.40
|
79.80
|
79.13
|
27.34
|
38,720
|
|
|
12/26/2019
|
+0.10 / +0.13%
|
79.90
|
79.90
|
79.00
|
79.40
|
79.54
|
27.21
|
28,100
|
|
|
12/25/2019
|
+1.50 / +1.93%
|
77.70
|
80.20
|
77.30
|
79.30
|
79.32
|
27.17
|
101,050
|
|
|
12/24/2019
|
-1.20 / -1.52%
|
77.50
|
78.50
|
77.10
|
77.80
|
77.84
|
26.66
|
41,610
|
|
|
12/23/2019
|
0.00 / 0.00%
|
79.00
|
79.20
|
77.30
|
79.00
|
78.45
|
27.07
|
78,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|