|
Closing price on 9/4/2020
|
|
| Open |
66.20 |
| High |
69.90 |
| Low |
65.70 |
| Volume |
514,660 |
| Split-adjusted Price |
30.89 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
+2.90 / +4.37%
|
66.20
|
69.90
|
65.70
|
69.30
|
68.28
|
30.89
|
514,660
|
|
|
9/3/2020
|
+0.20 / +0.30%
|
68.00
|
68.00
|
66.10
|
66.40
|
66.75
|
29.60
|
310,190
|
|
|
9/1/2020
|
+0.90 / +1.38%
|
65.50
|
66.60
|
64.70
|
66.20
|
65.88
|
29.51
|
274,290
|
|
|
8/31/2020
|
-2.40 / -3.55%
|
67.10
|
67.50
|
64.50
|
65.30
|
65.85
|
29.11
|
546,010
|
|
|
8/28/2020
|
-0.20 / -0.29%
|
68.00
|
69.00
|
67.50
|
67.70
|
68.02
|
30.18
|
249,690
|
|
|
8/27/2020
|
-0.70 / -1.02%
|
69.00
|
69.90
|
67.90
|
67.90
|
68.51
|
30.27
|
299,160
|
|
|
8/26/2020
|
+4.40 / +6.85%
|
64.70
|
68.60
|
64.40
|
68.60
|
67.27
|
30.58
|
640,870
|
|
|
8/25/2020
|
-0.50 / -0.77%
|
64.70
|
64.90
|
63.80
|
64.20
|
64.20
|
28.62
|
334,620
|
|
|
8/24/2020
|
+0.20 / +0.31%
|
65.30
|
65.50
|
64.20
|
64.70
|
64.81
|
28.84
|
396,690
|
|
|
8/21/2020
|
0.00 / 0.00%
|
64.50
|
65.50
|
63.70
|
64.50
|
64.57
|
28.75
|
260,580
|
|
|
8/20/2020
|
+1.70 / +2.71%
|
64.10
|
65.80
|
63.00
|
64.50
|
64.75
|
28.75
|
566,660
|
|
|
8/19/2020
|
+4.10 / +6.98%
|
58.80
|
62.80
|
58.80
|
62.80
|
61.34
|
28.00
|
937,400
|
|
|
8/18/2020
|
+1.20 / +2.09%
|
57.50
|
59.10
|
57.10
|
58.70
|
58.38
|
26.17
|
295,080
|
|
|
8/17/2020
|
+0.20 / +0.35%
|
57.30
|
57.80
|
56.60
|
57.50
|
57.10
|
25.63
|
202,330
|
|
|
8/14/2020
|
-0.90 / -1.55%
|
58.20
|
58.20
|
57.00
|
57.30
|
57.68
|
25.55
|
253,900
|
|
|
8/13/2020
|
+0.70 / +1.22%
|
58.00
|
58.50
|
57.60
|
58.20
|
58.05
|
25.95
|
238,820
|
|
|
8/12/2020
|
-0.50 / -0.86%
|
57.90
|
58.40
|
57.10
|
57.50
|
57.64
|
25.63
|
108,550
|
|
|
8/11/2020
|
0.00 / 0.00%
|
59.00
|
59.10
|
57.70
|
58.00
|
58.31
|
25.86
|
186,800
|
|
|
8/10/2020
|
+2.00 / +3.57%
|
56.20
|
59.50
|
56.20
|
58.00
|
58.15
|
25.86
|
464,330
|
|
|
8/7/2020
|
+0.30 / +0.54%
|
55.70
|
56.30
|
55.40
|
56.00
|
55.80
|
24.97
|
234,550
|
|
|
8/6/2020
|
-0.50 / -0.89%
|
56.20
|
56.30
|
55.50
|
55.70
|
55.96
|
24.83
|
142,020
|
|
|
8/5/2020
|
+1.70 / +3.12%
|
54.50
|
56.40
|
53.90
|
56.20
|
55.54
|
25.05
|
273,280
|
|
|
8/4/2020
|
+0.10 / +0.18%
|
55.20
|
55.30
|
54.30
|
54.50
|
54.73
|
24.30
|
183,730
|
|
|
8/3/2020
|
+1.90 / +3.62%
|
53.00
|
54.40
|
52.60
|
54.40
|
53.57
|
24.25
|
160,640
|
|
|
7/31/2020
|
-1.00 / -1.87%
|
52.50
|
53.50
|
52.50
|
52.50
|
52.83
|
23.41
|
145,730
|
|
|
7/30/2020
|
+0.80 / +1.52%
|
53.40
|
54.20
|
53.20
|
53.50
|
53.76
|
23.85
|
129,260
|
|
|
7/29/2020
|
-2.10 / -3.83%
|
53.00
|
53.40
|
51.00
|
52.70
|
52.10
|
23.49
|
284,960
|
|
|
7/28/2020
|
+2.30 / +4.38%
|
52.50
|
55.00
|
52.50
|
54.80
|
53.89
|
24.43
|
175,640
|
|
|
7/27/2020
|
-3.90 / -6.91%
|
53.20
|
55.40
|
52.50
|
52.50
|
53.16
|
23.41
|
436,710
|
|
|
7/24/2020
|
-3.20 / -5.37%
|
59.50
|
60.50
|
55.60
|
56.40
|
58.39
|
25.14
|
292,420
|
|
|