|
Closing price on 3/16/2020
|
|
| Open |
47.00 |
| High |
48.40 |
| Low |
44.50 |
| Volume |
147,430 |
| Split-adjusted Price |
19.98 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
-1.00 / -2.13%
|
47.00
|
48.40
|
44.50
|
46.00
|
46.17
|
19.98
|
147,430
|
|
|
3/13/2020
|
-1.40 / -2.89%
|
45.05
|
49.00
|
45.05
|
47.00
|
45.62
|
20.42
|
428,100
|
|
|
3/12/2020
|
-3.60 / -6.92%
|
48.50
|
50.00
|
48.40
|
48.40
|
48.42
|
21.03
|
190,420
|
|
|
3/11/2020
|
-3.00 / -5.45%
|
55.10
|
56.10
|
51.20
|
52.00
|
52.70
|
22.59
|
241,700
|
|
|
3/10/2020
|
-1.80 / -3.17%
|
53.00
|
56.70
|
52.90
|
55.00
|
53.44
|
23.89
|
482,750
|
|
|
3/9/2020
|
-4.20 / -6.89%
|
56.80
|
58.70
|
56.80
|
56.80
|
56.88
|
24.67
|
184,240
|
|
|
3/6/2020
|
+0.10 / +0.16%
|
60.90
|
61.80
|
60.20
|
61.00
|
60.86
|
26.50
|
165,850
|
|
|
3/5/2020
|
-0.90 / -1.46%
|
62.00
|
62.40
|
60.50
|
60.90
|
61.35
|
26.46
|
259,980
|
|
|
3/4/2020
|
-0.70 / -1.12%
|
61.60
|
62.50
|
60.90
|
61.80
|
61.40
|
26.85
|
161,900
|
|
|
3/3/2020
|
+1.00 / +1.63%
|
62.40
|
63.00
|
59.80
|
62.50
|
61.67
|
27.15
|
216,490
|
|
|
3/2/2020
|
+0.70 / +1.15%
|
59.80
|
62.90
|
59.80
|
61.50
|
60.75
|
26.72
|
154,760
|
|
|
2/28/2020
|
-0.60 / -0.98%
|
59.50
|
61.30
|
57.90
|
60.80
|
59.32
|
26.41
|
248,030
|
|
|
2/27/2020
|
+0.10 / +0.16%
|
61.00
|
62.50
|
60.90
|
61.40
|
61.38
|
26.67
|
152,550
|
|
|
2/26/2020
|
-0.20 / -0.33%
|
57.50
|
61.50
|
57.50
|
61.30
|
60.35
|
26.63
|
157,430
|
|
|
2/25/2020
|
+1.90 / +3.19%
|
55.60
|
61.50
|
55.50
|
61.50
|
57.42
|
26.72
|
316,020
|
|
|
2/24/2020
|
-4.40 / -6.88%
|
61.30
|
62.00
|
59.60
|
59.60
|
60.28
|
25.89
|
363,960
|
|
|
2/21/2020
|
0.00 / 0.00%
|
63.10
|
65.50
|
62.00
|
64.00
|
63.17
|
27.80
|
234,500
|
|
|
2/20/2020
|
+2.00 / +3.23%
|
64.00
|
65.00
|
62.70
|
64.00
|
64.07
|
27.80
|
237,640
|
|
|
2/19/2020
|
+4.00 / +6.90%
|
58.00
|
62.00
|
57.50
|
62.00
|
60.04
|
26.93
|
309,310
|
|
|
2/18/2020
|
+1.00 / +1.75%
|
57.40
|
59.00
|
57.00
|
58.00
|
57.93
|
25.20
|
158,510
|
|
|
2/17/2020
|
+2.40 / +4.40%
|
54.60
|
57.00
|
54.50
|
57.00
|
55.55
|
24.76
|
124,130
|
|
|
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
|
|
|