|
Closing price on 11/18/2019
|
|
| Open |
86.50 |
| High |
89.50 |
| Low |
86.50 |
| Volume |
346,950 |
| Split-adjusted Price |
37.51 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
+2.30 / +2.66%
|
86.50
|
89.50
|
86.50
|
88.80
|
88.62
|
37.51
|
346,950
|
|
|
11/15/2019
|
+1.50 / +1.76%
|
85.00
|
87.00
|
84.60
|
86.50
|
85.99
|
36.54
|
87,510
|
|
|
11/14/2019
|
+0.30 / +0.35%
|
84.70
|
85.50
|
83.90
|
85.00
|
84.66
|
35.90
|
92,090
|
|
|
11/13/2019
|
-1.80 / -2.08%
|
86.50
|
87.30
|
84.70
|
84.70
|
85.78
|
35.78
|
139,400
|
|
|
11/12/2019
|
+0.50 / +0.58%
|
86.00
|
87.20
|
86.00
|
86.50
|
86.62
|
36.54
|
186,150
|
|
|
11/11/2019
|
-0.30 / -0.35%
|
86.10
|
86.50
|
85.40
|
86.00
|
85.80
|
36.33
|
99,480
|
|
|
11/8/2019
|
-0.40 / -0.46%
|
87.00
|
87.90
|
86.00
|
86.30
|
87.00
|
36.45
|
136,220
|
|
|
11/7/2019
|
-0.30 / -0.34%
|
86.50
|
88.30
|
86.20
|
86.70
|
87.25
|
36.62
|
228,300
|
|
|
11/6/2019
|
+3.20 / +3.82%
|
84.00
|
88.90
|
84.00
|
87.00
|
86.81
|
36.75
|
530,660
|
|
|
11/5/2019
|
+1.50 / +1.82%
|
82.50
|
84.50
|
82.10
|
83.80
|
83.27
|
35.40
|
70,290
|
|
|
11/4/2019
|
+0.30 / +0.37%
|
81.40
|
83.40
|
80.80
|
82.30
|
81.96
|
34.76
|
131,560
|
|
|
11/1/2019
|
-1.00 / -1.20%
|
83.00
|
83.70
|
80.50
|
82.00
|
81.47
|
34.64
|
217,560
|
|
|
10/31/2019
|
-0.90 / -1.07%
|
84.80
|
85.00
|
82.80
|
83.00
|
83.89
|
35.06
|
87,940
|
|
|
10/30/2019
|
+1.40 / +1.70%
|
82.20
|
84.60
|
82.20
|
83.90
|
83.29
|
35.44
|
180,150
|
|
|
10/29/2019
|
-2.50 / -2.94%
|
84.80
|
85.50
|
82.30
|
82.50
|
83.06
|
34.85
|
260,820
|
|
|
10/28/2019
|
-0.50 / -0.58%
|
85.80
|
86.00
|
84.80
|
85.00
|
85.29
|
35.90
|
139,620
|
|
|
10/25/2019
|
+0.50 / +0.59%
|
85.30
|
86.50
|
85.00
|
85.50
|
85.84
|
36.12
|
162,330
|
|
|
10/24/2019
|
-0.50 / -0.58%
|
85.50
|
86.90
|
84.00
|
85.00
|
85.31
|
35.90
|
152,600
|
|
|
10/23/2019
|
+2.70 / +3.26%
|
83.00
|
86.50
|
82.80
|
85.50
|
85.55
|
36.12
|
257,240
|
|
|
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
|
|
|