|
|
Closing price on 11/19/2020
|
|
| Open |
74.30 |
| High |
75.40 |
| Low |
74.00 |
| Volume |
232,110 |
| Split-adjusted Price |
33.94 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
+0.20 / +0.27%
|
74.30
|
75.40
|
74.00
|
74.50
|
74.59
|
33.94
|
232,110
|
|
|
11/18/2020
|
0.00 / 0.00%
|
74.20
|
74.40
|
73.30
|
74.30
|
73.84
|
33.85
|
284,460
|
|
|
11/17/2020
|
-0.30 / -0.40%
|
74.80
|
75.00
|
73.50
|
74.30
|
74.16
|
33.85
|
256,000
|
|
|
11/16/2020
|
+1.90 / +2.61%
|
74.30
|
75.60
|
73.20
|
74.60
|
74.51
|
33.99
|
499,110
|
|
|
11/13/2020
|
+2.90 / +4.15%
|
70.50
|
72.80
|
70.10
|
72.70
|
71.65
|
33.12
|
590,400
|
|
|
11/12/2020
|
+1.90 / +2.80%
|
68.50
|
70.30
|
68.50
|
69.80
|
69.50
|
31.80
|
230,310
|
|
|
11/11/2020
|
+0.10 / +0.15%
|
68.00
|
68.40
|
67.60
|
67.90
|
67.90
|
30.94
|
79,470
|
|
|
11/10/2020
|
+1.10 / +1.65%
|
67.00
|
69.00
|
66.50
|
67.80
|
67.63
|
30.89
|
375,770
|
|
|
11/9/2020
|
+0.80 / +1.21%
|
66.80
|
66.80
|
66.10
|
66.70
|
66.57
|
30.39
|
122,850
|
|
|
11/6/2020
|
+0.60 / +0.92%
|
65.50
|
67.00
|
65.30
|
65.90
|
66.19
|
30.02
|
222,320
|
|
|
11/5/2020
|
-2.00 / -2.97%
|
67.00
|
67.20
|
65.30
|
65.30
|
65.97
|
29.75
|
155,200
|
|
|
11/4/2020
|
+1.80 / +2.75%
|
65.80
|
67.70
|
65.60
|
67.30
|
66.76
|
30.66
|
183,970
|
|
|
11/3/2020
|
+2.00 / +3.15%
|
64.00
|
65.50
|
63.00
|
65.50
|
64.79
|
29.84
|
203,450
|
|
|
11/2/2020
|
-0.50 / -0.78%
|
64.20
|
64.20
|
63.40
|
63.50
|
63.73
|
28.93
|
56,750
|
|
|
10/30/2020
|
+1.00 / +1.59%
|
63.50
|
64.50
|
62.80
|
64.00
|
63.83
|
29.16
|
110,960
|
|
|
10/29/2020
|
+1.10 / +1.78%
|
61.50
|
65.00
|
60.20
|
63.00
|
61.75
|
28.70
|
262,800
|
|
|
10/28/2020
|
-1.60 / -2.52%
|
63.00
|
63.00
|
61.00
|
61.90
|
62.07
|
28.20
|
281,850
|
|
|
10/27/2020
|
-1.50 / -2.31%
|
64.60
|
64.80
|
63.50
|
63.50
|
64.15
|
28.93
|
151,520
|
|
|
10/26/2020
|
-1.00 / -1.52%
|
66.40
|
66.40
|
65.00
|
65.00
|
65.29
|
29.61
|
217,150
|
|
|
10/23/2020
|
-0.30 / -0.45%
|
66.30
|
66.50
|
66.00
|
66.00
|
66.22
|
30.07
|
164,370
|
|
|
10/22/2020
|
-0.70 / -1.04%
|
66.50
|
66.80
|
65.90
|
66.30
|
66.14
|
30.21
|
172,090
|
|
|
10/21/2020
|
-1.00 / -1.47%
|
67.70
|
68.00
|
67.00
|
67.00
|
67.34
|
30.53
|
193,640
|
|
|
10/20/2020
|
-0.30 / -0.44%
|
67.50
|
68.70
|
67.30
|
68.00
|
68.13
|
30.98
|
161,470
|
|
|
10/19/2020
|
+0.30 / +0.44%
|
68.00
|
68.70
|
67.20
|
68.30
|
68.25
|
31.12
|
147,380
|
|
|
10/16/2020
|
-1.00 / -1.45%
|
69.00
|
69.50
|
66.90
|
68.00
|
67.96
|
30.98
|
396,810
|
|
|
10/15/2020
|
-2.00 / -2.82%
|
71.00
|
71.40
|
69.00
|
69.00
|
70.25
|
31.44
|
262,290
|
|
|
10/14/2020
|
0.00 / 0.00%
|
71.40
|
71.50
|
70.90
|
71.00
|
71.23
|
32.35
|
102,090
|
|
|
10/13/2020
|
+0.10 / +0.14%
|
71.00
|
71.40
|
70.40
|
71.00
|
70.85
|
32.35
|
98,740
|
|
|
10/12/2020
|
-0.90 / -1.25%
|
72.10
|
72.50
|
70.90
|
70.90
|
71.57
|
32.30
|
136,280
|
|
|
10/9/2020
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.40
|
71.80
|
71.67
|
32.71
|
59,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:49:59 AM
|
|
|
|
|