|
Closing price on 12/5/2019
|
|
| Open |
75.00 |
| High |
76.50 |
| Low |
74.20 |
| Volume |
295,000 |
| Split-adjusted Price |
31.85 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.40 / +0.53%
|
75.00
|
76.50
|
74.20
|
75.40
|
75.46
|
31.85
|
295,000
|
|
|
12/4/2019
|
-1.50 / -1.96%
|
76.50
|
76.90
|
74.10
|
75.00
|
75.40
|
31.68
|
97,380
|
|
|
12/3/2019
|
+0.60 / +0.79%
|
73.10
|
76.50
|
72.30
|
76.50
|
74.32
|
32.31
|
284,070
|
|
|
12/2/2019
|
-5.70 / -6.99%
|
81.30
|
81.60
|
75.90
|
75.90
|
77.57
|
32.06
|
513,470
|
|
|
11/29/2019
|
+0.10 / +0.12%
|
81.50
|
82.40
|
80.50
|
81.60
|
81.76
|
34.47
|
71,000
|
|
|
11/28/2019
|
-0.20 / -0.24%
|
81.70
|
82.50
|
79.90
|
81.50
|
81.12
|
34.43
|
243,420
|
|
|
11/27/2019
|
-0.90 / -1.09%
|
81.50
|
83.90
|
81.00
|
81.70
|
81.80
|
34.51
|
117,770
|
|
|
11/26/2019
|
+0.60 / +0.73%
|
82.00
|
83.80
|
81.70
|
82.60
|
82.78
|
34.89
|
114,960
|
|
|
11/25/2019
|
-1.00 / -1.20%
|
81.00
|
82.00
|
77.70
|
82.00
|
79.91
|
34.64
|
302,870
|
|
|
11/22/2019
|
-6.20 / -6.95%
|
89.20
|
90.50
|
83.00
|
83.00
|
85.90
|
35.06
|
628,410
|
|
|
11/21/2019
|
+0.60 / +0.68%
|
88.60
|
90.00
|
88.40
|
89.20
|
89.25
|
37.68
|
167,550
|
|
|
11/20/2019
|
0.00 / 0.00%
|
88.10
|
89.40
|
88.00
|
88.60
|
88.70
|
37.42
|
82,850
|
|
|
11/19/2019
|
-0.20 / -0.23%
|
88.80
|
89.80
|
88.00
|
88.60
|
88.97
|
37.42
|
68,910
|
|
|
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
|
|
|