|
|
Closing price on 2/27/2019
|
|
| Open |
87.00 |
| High |
87.20 |
| Low |
82.00 |
| Volume |
90,540 |
| Split-adjusted Price |
17.32 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2019
|
-0.70 / -0.84%
|
87.00
|
87.20
|
82.00
|
83.00
|
84.52
|
17.32
|
90,540
|
|
|
2/26/2019
|
+5.40 / +6.90%
|
79.10
|
83.70
|
79.00
|
83.70
|
83.03
|
17.47
|
384,840
|
|
|
2/25/2019
|
+3.30 / +4.40%
|
74.50
|
78.50
|
74.50
|
78.30
|
77.43
|
16.34
|
422,090
|
|
|
2/22/2019
|
-2.00 / -2.60%
|
77.00
|
77.10
|
73.00
|
75.00
|
75.62
|
15.65
|
92,450
|
|
|
2/21/2019
|
0.00 / 0.00%
|
77.00
|
78.00
|
76.00
|
77.00
|
76.34
|
16.07
|
208,510
|
|
|
2/20/2019
|
-0.20 / -0.26%
|
78.00
|
79.00
|
76.60
|
77.00
|
77.28
|
16.07
|
110,940
|
|
|
2/19/2019
|
+0.70 / +0.92%
|
77.10
|
80.50
|
76.50
|
77.20
|
78.23
|
16.11
|
201,740
|
|
|
2/18/2019
|
+0.90 / +1.19%
|
77.00
|
78.00
|
75.90
|
76.50
|
76.43
|
15.97
|
266,420
|
|
|
2/15/2019
|
-4.30 / -5.38%
|
79.30
|
82.50
|
75.60
|
75.60
|
78.52
|
15.78
|
176,090
|
|
|
2/14/2019
|
+2.10 / +2.70%
|
77.20
|
81.00
|
77.10
|
79.90
|
79.52
|
16.68
|
42,970
|
|
|
2/13/2019
|
+1.80 / +2.37%
|
76.00
|
77.80
|
75.50
|
77.80
|
76.47
|
16.24
|
44,880
|
|
|
2/12/2019
|
-1.00 / -1.30%
|
76.50
|
76.50
|
75.80
|
76.00
|
76.28
|
15.86
|
59,860
|
|
|
2/11/2019
|
+2.10 / +2.80%
|
75.00
|
79.90
|
72.20
|
77.00
|
75.02
|
16.07
|
98,960
|
|
|
2/1/2019
|
+1.90 / +2.60%
|
73.00
|
75.20
|
73.00
|
74.90
|
74.31
|
15.63
|
133,830
|
|
|
1/31/2019
|
+1.00 / +1.39%
|
72.00
|
73.00
|
71.00
|
73.00
|
71.73
|
15.24
|
54,720
|
|
|
1/30/2019
|
0.00 / 0.00%
|
75.00
|
75.00
|
70.50
|
72.00
|
71.12
|
15.03
|
51,320
|
|
|
1/29/2019
|
+1.50 / +2.13%
|
70.50
|
72.50
|
69.50
|
72.00
|
70.36
|
15.03
|
91,880
|
|
|
1/28/2019
|
+1.10 / +1.59%
|
69.00
|
73.00
|
68.50
|
70.50
|
69.42
|
14.72
|
124,130
|
|
|
1/25/2019
|
+1.40 / +2.06%
|
68.00
|
69.90
|
68.00
|
69.40
|
68.82
|
14.49
|
102,230
|
|
|
1/24/2019
|
-3.00 / -4.23%
|
70.00
|
70.60
|
68.00
|
68.00
|
69.95
|
14.19
|
28,650
|
|
|
1/23/2019
|
+1.30 / +1.87%
|
68.00
|
71.00
|
68.00
|
71.00
|
68.58
|
14.82
|
74,600
|
|
|
1/22/2019
|
-0.10 / -0.14%
|
69.80
|
69.80
|
68.00
|
69.70
|
68.37
|
14.55
|
61,080
|
|
|
1/21/2019
|
+2.80 / +4.18%
|
70.90
|
70.90
|
69.00
|
69.80
|
69.82
|
14.57
|
80,180
|
|
|
1/18/2019
|
-0.60 / -0.89%
|
67.00
|
67.60
|
67.00
|
67.00
|
67.57
|
13.98
|
74,370
|
|
|
1/17/2019
|
+0.20 / +0.30%
|
67.50
|
67.80
|
67.00
|
67.60
|
67.61
|
14.11
|
34,020
|
|
|
1/16/2019
|
+0.40 / +0.60%
|
67.20
|
67.90
|
67.00
|
67.40
|
67.51
|
14.07
|
78,540
|
|
|
1/15/2019
|
-2.90 / -4.15%
|
67.50
|
68.40
|
67.00
|
67.00
|
67.72
|
13.98
|
87,420
|
|
|
1/14/2019
|
+1.30 / +1.90%
|
68.00
|
69.90
|
68.00
|
69.90
|
68.95
|
14.59
|
43,900
|
|
|
1/11/2019
|
+0.70 / +1.03%
|
69.00
|
69.40
|
68.50
|
68.60
|
68.86
|
14.32
|
48,130
|
|
|
1/10/2019
|
-0.10 / -0.15%
|
67.20
|
67.90
|
67.20
|
67.90
|
67.52
|
14.17
|
30,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|