|
Closing price on 10/22/2019
|
|
| Open |
82.00 |
| High |
83.00 |
| Low |
80.90 |
| Volume |
120,290 |
| Split-adjusted Price |
34.97 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
+0.60 / +0.73%
|
82.00
|
83.00
|
80.90
|
82.80
|
81.85
|
34.97
|
120,290
|
|
|
10/21/2019
|
-0.90 / -1.08%
|
83.00
|
83.00
|
81.10
|
82.20
|
81.63
|
34.72
|
190,300
|
|
|
10/18/2019
|
+3.10 / +3.88%
|
84.00
|
84.80
|
81.60
|
83.10
|
83.46
|
35.10
|
392,980
|
|
|
10/17/2019
|
+2.00 / +2.56%
|
78.00
|
80.00
|
77.00
|
80.00
|
78.18
|
33.79
|
95,820
|
|
|
10/16/2019
|
+4.40 / +5.98%
|
74.80
|
78.00
|
74.70
|
78.00
|
76.53
|
32.95
|
280,980
|
|
|
10/15/2019
|
+1.60 / +2.22%
|
72.60
|
73.60
|
71.50
|
73.60
|
72.34
|
31.09
|
83,380
|
|
|
10/14/2019
|
-2.00 / -2.70%
|
74.80
|
76.00
|
72.00
|
72.00
|
74.16
|
30.41
|
120,430
|
|
|
10/11/2019
|
-0.20 / -0.27%
|
75.00
|
75.00
|
73.80
|
74.00
|
74.15
|
31.26
|
42,430
|
|
|
10/10/2019
|
-1.20 / -1.59%
|
75.80
|
76.80
|
74.00
|
74.20
|
75.14
|
31.34
|
48,190
|
|
|
10/9/2019
|
+1.30 / +1.75%
|
74.50
|
76.40
|
73.30
|
75.40
|
75.19
|
31.85
|
103,200
|
|
|
10/8/2019
|
+1.10 / +1.51%
|
72.60
|
74.50
|
72.60
|
74.10
|
73.73
|
31.30
|
114,020
|
|
|
10/7/2019
|
-1.30 / -1.75%
|
74.30
|
74.60
|
72.00
|
73.00
|
73.12
|
30.84
|
77,420
|
|
|
10/4/2019
|
+0.90 / +1.23%
|
73.50
|
74.50
|
73.50
|
74.30
|
73.90
|
31.38
|
90,920
|
|
|
10/3/2019
|
+1.80 / +2.51%
|
71.00
|
73.60
|
70.00
|
73.40
|
71.63
|
31.00
|
105,340
|
|
|
10/2/2019
|
-0.90 / -1.24%
|
72.50
|
72.70
|
71.50
|
71.60
|
71.93
|
30.24
|
120,680
|
|
|
10/1/2019
|
+2.50 / +3.57%
|
72.00
|
72.80
|
70.40
|
72.50
|
72.00
|
30.62
|
109,580
|
|
|
9/30/2019
|
+2.50 / +3.70%
|
68.50
|
70.50
|
67.00
|
70.00
|
69.24
|
29.57
|
222,090
|
|
|
9/27/2019
|
-0.80 / -1.17%
|
68.50
|
69.00
|
67.50
|
67.50
|
68.05
|
28.51
|
103,560
|
|
|
9/26/2019
|
+0.30 / +0.44%
|
69.70
|
69.70
|
68.10
|
68.30
|
68.84
|
28.85
|
37,740
|
|
|
9/25/2019
|
+1.50 / +2.26%
|
67.30
|
68.40
|
66.50
|
68.00
|
67.87
|
28.72
|
78,030
|
|
|
9/24/2019
|
+0.50 / +0.76%
|
66.00
|
67.50
|
64.90
|
66.50
|
66.49
|
28.09
|
117,680
|
|
|
9/23/2019
|
-3.70 / -5.31%
|
69.10
|
69.70
|
66.00
|
66.00
|
67.98
|
27.88
|
136,230
|
|
|
9/20/2019
|
-1.20 / -1.69%
|
70.90
|
70.90
|
69.70
|
69.70
|
70.02
|
29.44
|
129,640
|
|
|
9/19/2019
|
-0.10 / -0.14%
|
71.20
|
71.20
|
69.20
|
70.90
|
70.28
|
29.95
|
66,690
|
|
|
9/18/2019
|
-0.50 / -0.70%
|
71.90
|
72.40
|
70.00
|
71.00
|
71.15
|
29.99
|
70,740
|
|
|
9/17/2019
|
+1.50 / +2.14%
|
70.00
|
71.50
|
68.90
|
71.50
|
69.96
|
30.20
|
137,810
|
|
|
9/16/2019
|
-1.50 / -2.10%
|
72.00
|
72.40
|
70.00
|
70.00
|
70.81
|
29.57
|
165,180
|
|
|
9/13/2019
|
+0.50 / +0.70%
|
70.70
|
71.50
|
69.10
|
71.50
|
70.15
|
30.20
|
134,170
|
|
|
9/12/2019
|
+3.10 / +4.57%
|
70.00
|
71.80
|
70.00
|
71.00
|
70.71
|
29.99
|
167,180
|
|
|
9/11/2019
|
+4.40 / +6.93%
|
66.00
|
67.90
|
64.50
|
67.90
|
66.16
|
28.68
|
170,740
|
|
|