|
Closing price on 5/26/2020
|
|
| Open |
60.30 |
| High |
61.50 |
| Low |
59.50 |
| Volume |
301,150 |
| Split-adjusted Price |
26.57 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
-0.40 / -0.67%
|
60.30
|
61.50
|
59.50
|
59.60
|
60.09
|
26.57
|
301,150
|
|
|
5/25/2020
|
+2.90 / +5.08%
|
57.80
|
60.10
|
56.90
|
60.00
|
59.03
|
26.75
|
468,360
|
|
|
5/22/2020
|
+0.60 / +1.03%
|
58.10
|
59.30
|
58.10
|
58.60
|
58.82
|
25.46
|
265,850
|
|
|
5/21/2020
|
+1.00 / +1.75%
|
57.60
|
58.90
|
57.10
|
58.00
|
58.02
|
25.20
|
242,570
|
|
|
5/20/2020
|
-0.50 / -0.87%
|
57.50
|
57.80
|
56.50
|
57.00
|
57.05
|
24.76
|
261,800
|
|
|
5/19/2020
|
+0.10 / +0.17%
|
58.50
|
58.50
|
57.30
|
57.50
|
57.87
|
24.98
|
185,620
|
|
|
5/18/2020
|
+0.90 / +1.59%
|
56.70
|
57.80
|
55.90
|
57.40
|
56.99
|
24.93
|
143,460
|
|
|
5/15/2020
|
-1.50 / -2.59%
|
58.00
|
58.00
|
56.10
|
56.50
|
57.00
|
24.54
|
268,680
|
|
|
5/14/2020
|
-0.50 / -0.85%
|
58.00
|
58.80
|
58.00
|
58.00
|
58.32
|
25.20
|
203,580
|
|
|
5/13/2020
|
-0.70 / -1.18%
|
58.90
|
59.90
|
58.00
|
58.50
|
58.96
|
25.41
|
276,100
|
|
|
5/12/2020
|
+2.40 / +4.23%
|
56.80
|
59.20
|
55.70
|
59.20
|
57.71
|
25.72
|
415,870
|
|
|
5/11/2020
|
+0.80 / +1.43%
|
56.80
|
57.40
|
56.00
|
56.80
|
56.60
|
24.67
|
147,640
|
|
|
5/8/2020
|
-0.80 / -1.41%
|
57.00
|
57.70
|
56.00
|
56.00
|
57.03
|
24.33
|
384,280
|
|
|
5/7/2020
|
-0.20 / -0.35%
|
57.20
|
57.20
|
56.20
|
56.80
|
56.61
|
24.67
|
141,690
|
|
|
5/6/2020
|
+1.50 / +2.70%
|
55.50
|
57.10
|
55.30
|
57.00
|
56.48
|
24.76
|
158,920
|
|
|
5/5/2020
|
+1.70 / +3.16%
|
53.80
|
55.80
|
53.80
|
55.50
|
54.79
|
24.11
|
110,990
|
|
|
5/4/2020
|
-3.00 / -5.28%
|
55.50
|
57.00
|
53.70
|
53.80
|
55.23
|
23.37
|
418,480
|
|
|
4/29/2020
|
0.00 / 0.00%
|
57.50
|
58.70
|
56.30
|
56.80
|
57.35
|
24.67
|
232,240
|
|
|
4/28/2020
|
+0.80 / +1.43%
|
57.00
|
57.90
|
56.00
|
56.80
|
56.86
|
24.67
|
230,740
|
|
|
4/27/2020
|
+3.60 / +6.87%
|
53.40
|
56.00
|
52.20
|
56.00
|
54.79
|
24.33
|
658,820
|
|
|
4/24/2020
|
-0.10 / -0.19%
|
52.70
|
52.80
|
51.90
|
52.40
|
52.35
|
22.76
|
90,030
|
|
|
4/23/2020
|
-0.50 / -0.94%
|
54.90
|
54.90
|
52.50
|
52.50
|
53.40
|
22.81
|
148,560
|
|
|
4/22/2020
|
+2.00 / +3.92%
|
50.00
|
53.20
|
49.40
|
53.00
|
51.51
|
23.02
|
163,650
|
|
|
4/21/2020
|
-3.70 / -6.76%
|
53.50
|
54.20
|
50.90
|
51.00
|
51.83
|
22.15
|
249,040
|
|
|
4/20/2020
|
-0.70 / -1.26%
|
55.80
|
55.80
|
53.40
|
54.70
|
54.59
|
23.76
|
242,640
|
|
|
4/17/2020
|
+0.20 / +0.36%
|
56.30
|
57.50
|
55.40
|
55.40
|
56.30
|
24.07
|
373,880
|
|
|
4/16/2020
|
-0.10 / -0.18%
|
55.00
|
55.50
|
54.20
|
55.20
|
54.82
|
23.98
|
95,000
|
|
|
4/15/2020
|
+3.60 / +6.96%
|
51.70
|
55.30
|
51.70
|
55.30
|
54.22
|
24.02
|
254,850
|
|
|
4/14/2020
|
+0.70 / +1.37%
|
51.00
|
51.70
|
50.20
|
51.70
|
50.95
|
22.46
|
178,430
|
|
|
4/13/2020
|
0.00 / 0.00%
|
51.00
|
51.80
|
50.20
|
51.00
|
51.02
|
22.15
|
69,390
|
|
|