|
Closing price on 2/14/2020
|
|
| Open |
53.40 |
| High |
55.10 |
| Low |
53.10 |
| Volume |
139,940 |
| Split-adjusted Price |
23.72 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+1.20 / +2.25%
|
53.40
|
55.10
|
53.10
|
54.60
|
54.47
|
23.72
|
139,940
|
|
|
2/13/2020
|
-0.90 / -1.66%
|
53.00
|
53.60
|
52.60
|
53.40
|
53.15
|
23.20
|
83,820
|
|
|
2/12/2020
|
+0.40 / +0.74%
|
53.90
|
55.60
|
53.00
|
54.30
|
54.24
|
22.94
|
128,130
|
|
|
2/11/2020
|
+1.40 / +2.67%
|
52.20
|
54.00
|
52.00
|
53.90
|
53.36
|
22.77
|
236,630
|
|
|
2/10/2020
|
-1.80 / -3.31%
|
52.50
|
53.70
|
51.10
|
52.50
|
52.19
|
22.18
|
192,770
|
|
|
2/7/2020
|
-0.60 / -1.09%
|
55.00
|
56.50
|
53.90
|
54.30
|
55.43
|
22.94
|
210,080
|
|
|
2/6/2020
|
+3.50 / +6.81%
|
52.60
|
54.90
|
52.00
|
54.90
|
54.18
|
23.19
|
166,720
|
|
|
2/5/2020
|
+3.30 / +6.86%
|
44.80
|
51.40
|
44.80
|
51.40
|
47.67
|
21.71
|
538,320
|
|
|
2/4/2020
|
-3.60 / -6.96%
|
48.10
|
51.50
|
48.10
|
48.10
|
48.54
|
20.32
|
279,150
|
|
|
2/3/2020
|
-3.80 / -6.85%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
21.84
|
52,150
|
|
|
1/31/2020
|
-4.10 / -6.88%
|
56.00
|
57.10
|
55.50
|
55.50
|
55.75
|
23.44
|
145,960
|
|
|
1/30/2020
|
-4.40 / -6.88%
|
62.10
|
62.30
|
59.60
|
59.60
|
59.97
|
25.18
|
271,120
|
|
|
1/22/2020
|
-2.00 / -3.03%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.67
|
27.03
|
160,430
|
|
|
1/21/2020
|
0.00 / 0.00%
|
66.90
|
66.90
|
65.00
|
66.00
|
65.49
|
27.88
|
72,760
|
|
|
1/20/2020
|
-0.90 / -1.35%
|
66.00
|
67.00
|
64.00
|
66.00
|
65.43
|
27.88
|
133,200
|
|
|
1/17/2020
|
-2.10 / -3.04%
|
69.00
|
69.10
|
64.20
|
66.90
|
67.41
|
28.26
|
289,540
|
|
|
1/16/2020
|
+0.40 / +0.58%
|
68.60
|
69.70
|
68.10
|
69.00
|
68.86
|
29.15
|
55,260
|
|
|
1/15/2020
|
+1.00 / +1.48%
|
67.80
|
69.90
|
67.80
|
68.60
|
69.14
|
28.98
|
82,530
|
|
|
1/14/2020
|
+1.00 / +1.50%
|
66.70
|
68.20
|
66.00
|
67.60
|
66.89
|
28.55
|
103,610
|
|
|
1/13/2020
|
-0.90 / -1.33%
|
67.50
|
68.00
|
66.10
|
66.60
|
66.70
|
28.13
|
53,180
|
|
|
1/10/2020
|
-0.40 / -0.59%
|
68.50
|
69.60
|
67.20
|
67.50
|
68.47
|
28.51
|
109,670
|
|
|
1/9/2020
|
+2.60 / +3.98%
|
66.80
|
67.90
|
66.30
|
67.90
|
66.93
|
28.68
|
158,510
|
|
|
1/8/2020
|
-4.10 / -5.91%
|
68.20
|
68.50
|
64.90
|
65.30
|
66.46
|
27.58
|
232,580
|
|
|
1/7/2020
|
+1.10 / +1.61%
|
68.30
|
69.40
|
66.00
|
69.40
|
67.95
|
29.31
|
127,380
|
|
|
1/6/2020
|
-5.10 / -6.95%
|
73.40
|
73.40
|
68.30
|
68.30
|
68.83
|
28.85
|
619,600
|
|
|
1/3/2020
|
-5.50 / -6.97%
|
78.30
|
79.00
|
73.40
|
73.40
|
75.32
|
31.00
|
307,170
|
|
|
1/2/2020
|
-0.10 / -0.13%
|
79.00
|
79.70
|
78.00
|
78.90
|
78.60
|
33.33
|
74,250
|
|
|
12/31/2019
|
-0.10 / -0.13%
|
79.10
|
79.80
|
78.10
|
79.00
|
78.73
|
33.37
|
42,500
|
|
|
12/30/2019
|
-0.70 / -0.88%
|
79.70
|
80.90
|
78.80
|
79.10
|
79.38
|
33.41
|
66,890
|
|
|
12/27/2019
|
+0.40 / +0.50%
|
79.40
|
80.00
|
78.40
|
79.80
|
79.13
|
33.71
|
38,720
|
|
|