|
Closing price on 5/4/2020
|
|
| Open |
55.50 |
| High |
57.00 |
| Low |
53.70 |
| Volume |
418,480 |
| Split-adjusted Price |
23.37 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2020
|
-0.10 / -0.20%
|
52.00
|
52.80
|
50.10
|
51.00
|
51.31
|
22.15
|
107,090
|
|
|
4/9/2020
|
+3.30 / +6.90%
|
48.00
|
51.10
|
47.80
|
51.10
|
50.28
|
22.20
|
348,940
|
|
|
4/8/2020
|
0.00 / 0.00%
|
46.90
|
48.40
|
45.50
|
47.80
|
47.16
|
20.76
|
95,830
|
|
|
4/7/2020
|
+0.20 / +0.42%
|
48.00
|
48.10
|
46.60
|
47.80
|
47.36
|
20.76
|
102,660
|
|
|
4/6/2020
|
+2.00 / +4.39%
|
46.90
|
47.65
|
46.00
|
47.60
|
47.12
|
20.68
|
99,350
|
|
|
4/3/2020
|
+2.10 / +4.83%
|
43.10
|
46.00
|
43.10
|
45.60
|
44.85
|
19.81
|
92,900
|
|
|
4/1/2020
|
+1.70 / +4.07%
|
40.30
|
43.75
|
40.30
|
43.50
|
42.47
|
18.90
|
89,560
|
|
|
3/31/2020
|
-0.50 / -1.18%
|
42.30
|
43.80
|
40.00
|
41.80
|
42.15
|
18.16
|
99,460
|
|
|
3/30/2020
|
-2.55 / -5.69%
|
42.20
|
43.30
|
41.75
|
42.30
|
42.29
|
18.38
|
218,490
|
|
|
3/27/2020
|
-0.65 / -1.43%
|
45.50
|
45.70
|
43.80
|
44.85
|
44.79
|
19.48
|
102,240
|
|
|
3/26/2020
|
-1.70 / -3.60%
|
46.50
|
47.00
|
45.40
|
45.50
|
45.73
|
19.77
|
281,720
|
|
|
3/25/2020
|
+1.00 / +2.16%
|
47.60
|
48.50
|
46.95
|
47.20
|
47.45
|
20.50
|
128,560
|
|
|
3/24/2020
|
-0.70 / -1.49%
|
46.00
|
47.20
|
45.25
|
46.20
|
46.21
|
20.07
|
121,080
|
|
|
3/23/2020
|
-3.50 / -6.94%
|
47.20
|
47.90
|
46.90
|
46.90
|
47.05
|
20.37
|
226,980
|
|
|
3/20/2020
|
+0.90 / +1.82%
|
50.00
|
50.50
|
48.00
|
50.40
|
49.30
|
21.89
|
154,490
|
|
|
3/19/2020
|
-1.00 / -1.98%
|
48.50
|
49.90
|
47.50
|
49.50
|
48.89
|
21.50
|
123,890
|
|
|