|
Closing price on 6/10/2020
|
|
| Open |
62.70 |
| High |
64.20 |
| Low |
61.50 |
| Volume |
235,740 |
| Split-adjusted Price |
28.35 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
+0.90 / +1.44%
|
62.70
|
64.20
|
61.50
|
63.60
|
63.09
|
28.35
|
235,740
|
|
|
6/9/2020
|
-0.30 / -0.48%
|
63.10
|
64.30
|
62.50
|
62.70
|
63.20
|
27.95
|
257,030
|
|
|
6/8/2020
|
+1.00 / +1.61%
|
62.50
|
63.00
|
61.90
|
63.00
|
62.22
|
28.09
|
342,310
|
|
|
6/5/2020
|
+0.20 / +0.32%
|
61.30
|
62.30
|
61.20
|
62.00
|
61.67
|
27.64
|
112,730
|
|
|
6/4/2020
|
-1.10 / -1.75%
|
63.50
|
63.50
|
61.80
|
61.80
|
62.31
|
27.55
|
208,360
|
|
|
6/3/2020
|
+1.40 / +2.28%
|
61.50
|
63.50
|
61.50
|
62.90
|
62.20
|
28.04
|
170,340
|
|
|
6/2/2020
|
-2.00 / -3.15%
|
64.40
|
64.40
|
61.00
|
61.50
|
62.93
|
27.42
|
462,470
|
|
|
6/1/2020
|
+4.10 / +6.90%
|
60.40
|
63.50
|
60.10
|
63.50
|
61.80
|
28.31
|
583,060
|
|
|
5/29/2020
|
+1.30 / +2.24%
|
58.10
|
59.70
|
58.10
|
59.40
|
59.05
|
26.48
|
244,640
|
|
|
5/28/2020
|
-0.50 / -0.85%
|
58.60
|
59.00
|
57.70
|
58.10
|
58.28
|
25.90
|
234,500
|
|
|
5/27/2020
|
-1.00 / -1.68%
|
59.50
|
60.50
|
58.60
|
58.60
|
59.23
|
26.12
|
278,180
|
|
|
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
|
|
|