|
|
Closing price on 3/27/2020
|
|
| Open |
45.50 |
| High |
45.70 |
| Low |
43.80 |
| Volume |
102,240 |
| Split-adjusted Price |
15.81 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-0.65 / -1.43%
|
45.50
|
45.70
|
43.80
|
44.85
|
44.79
|
15.81
|
102,240
|
|
|
3/26/2020
|
-1.70 / -3.60%
|
46.50
|
47.00
|
45.40
|
45.50
|
45.73
|
16.03
|
281,720
|
|
|
3/25/2020
|
+1.00 / +2.16%
|
47.60
|
48.50
|
46.95
|
47.20
|
47.45
|
16.63
|
128,560
|
|
|
3/24/2020
|
-0.70 / -1.49%
|
46.00
|
47.20
|
45.25
|
46.20
|
46.21
|
16.28
|
121,080
|
|
|
3/23/2020
|
-3.50 / -6.94%
|
47.20
|
47.90
|
46.90
|
46.90
|
47.05
|
16.53
|
226,980
|
|
|
3/20/2020
|
+0.90 / +1.82%
|
50.00
|
50.50
|
48.00
|
50.40
|
49.30
|
17.76
|
154,490
|
|
|
3/19/2020
|
-1.00 / -1.98%
|
48.50
|
49.90
|
47.50
|
49.50
|
48.89
|
17.44
|
123,890
|
|
|
3/18/2020
|
+1.30 / +2.64%
|
50.90
|
51.60
|
49.40
|
50.50
|
50.33
|
17.80
|
193,690
|
|
|
3/17/2020
|
+3.20 / +6.96%
|
44.00
|
49.20
|
44.00
|
49.20
|
46.62
|
17.34
|
200,200
|
|
|
3/16/2020
|
-1.00 / -2.13%
|
47.00
|
48.40
|
44.50
|
46.00
|
46.17
|
16.21
|
147,430
|
|
|
3/13/2020
|
-1.40 / -2.89%
|
45.05
|
49.00
|
45.05
|
47.00
|
45.62
|
16.56
|
428,100
|
|
|
3/12/2020
|
-3.60 / -6.92%
|
48.50
|
50.00
|
48.40
|
48.40
|
48.42
|
17.06
|
190,420
|
|
|
3/11/2020
|
-3.00 / -5.45%
|
55.10
|
56.10
|
51.20
|
52.00
|
52.70
|
18.32
|
241,700
|
|
|
3/10/2020
|
-1.80 / -3.17%
|
53.00
|
56.70
|
52.90
|
55.00
|
53.44
|
19.38
|
482,750
|
|
|
3/9/2020
|
-4.20 / -6.89%
|
56.80
|
58.70
|
56.80
|
56.80
|
56.88
|
20.02
|
184,240
|
|
|
3/6/2020
|
+0.10 / +0.16%
|
60.90
|
61.80
|
60.20
|
61.00
|
60.86
|
21.50
|
165,850
|
|
|
3/5/2020
|
-0.90 / -1.46%
|
62.00
|
62.40
|
60.50
|
60.90
|
61.35
|
21.46
|
259,980
|
|
|
3/4/2020
|
-0.70 / -1.12%
|
61.60
|
62.50
|
60.90
|
61.80
|
61.40
|
21.78
|
161,900
|
|
|
3/3/2020
|
+1.00 / +1.63%
|
62.40
|
63.00
|
59.80
|
62.50
|
61.67
|
22.03
|
216,490
|
|
|
3/2/2020
|
+0.70 / +1.15%
|
59.80
|
62.90
|
59.80
|
61.50
|
60.75
|
21.67
|
154,760
|
|
|
2/28/2020
|
-0.60 / -0.98%
|
59.50
|
61.30
|
57.90
|
60.80
|
59.32
|
21.43
|
248,030
|
|
|
2/27/2020
|
+0.10 / +0.16%
|
61.00
|
62.50
|
60.90
|
61.40
|
61.38
|
21.64
|
152,550
|
|
|
2/26/2020
|
-0.20 / -0.33%
|
57.50
|
61.50
|
57.50
|
61.30
|
60.35
|
21.60
|
157,430
|
|
|
2/25/2020
|
+1.90 / +3.19%
|
55.60
|
61.50
|
55.50
|
61.50
|
57.42
|
21.67
|
316,020
|
|
|
2/24/2020
|
-4.40 / -6.88%
|
61.30
|
62.00
|
59.60
|
59.60
|
60.28
|
21.00
|
363,960
|
|
|
2/21/2020
|
0.00 / 0.00%
|
63.10
|
65.50
|
62.00
|
64.00
|
63.17
|
22.55
|
234,500
|
|
|
2/20/2020
|
+2.00 / +3.23%
|
64.00
|
65.00
|
62.70
|
64.00
|
64.07
|
22.55
|
237,640
|
|
|
2/19/2020
|
+4.00 / +6.90%
|
58.00
|
62.00
|
57.50
|
62.00
|
60.04
|
21.85
|
309,310
|
|
|
2/18/2020
|
+1.00 / +1.75%
|
57.40
|
59.00
|
57.00
|
58.00
|
57.93
|
20.44
|
158,510
|
|
|
2/17/2020
|
+2.40 / +4.40%
|
54.60
|
57.00
|
54.50
|
57.00
|
55.55
|
20.09
|
124,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|