|
Closing price on 8/1/2019
|
|
| Open |
79.00 |
| High |
84.50 |
| Low |
79.00 |
| Volume |
432,760 |
| Split-adjusted Price |
35.69 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
+5.50 / +6.96%
|
79.00
|
84.50
|
79.00
|
84.50
|
83.34
|
35.69
|
432,760
|
|
|
7/31/2019
|
-1.40 / -1.74%
|
80.40
|
81.00
|
78.50
|
79.00
|
79.42
|
33.37
|
65,850
|
|
|
7/30/2019
|
+2.40 / +3.08%
|
78.50
|
81.30
|
78.00
|
80.40
|
79.17
|
33.96
|
95,430
|
|
|
7/29/2019
|
-1.50 / -1.89%
|
79.50
|
79.50
|
77.50
|
78.00
|
78.16
|
32.95
|
110,720
|
|
|
7/26/2019
|
-1.00 / -1.24%
|
80.10
|
80.40
|
78.70
|
79.50
|
79.68
|
33.58
|
106,030
|
|
|
7/25/2019
|
-0.30 / -0.37%
|
80.50
|
81.20
|
80.00
|
80.50
|
80.60
|
34.00
|
90,250
|
|
|
7/24/2019
|
-0.90 / -1.10%
|
81.70
|
82.00
|
80.50
|
80.80
|
81.00
|
34.13
|
53,940
|
|
|
7/23/2019
|
+0.80 / +0.99%
|
81.90
|
82.00
|
80.30
|
81.70
|
81.24
|
34.51
|
146,660
|
|
|
7/22/2019
|
-0.90 / -1.10%
|
81.90
|
81.90
|
80.00
|
80.90
|
80.95
|
34.17
|
131,730
|
|
|
7/19/2019
|
+1.10 / +1.36%
|
81.00
|
83.00
|
81.00
|
81.80
|
82.14
|
34.55
|
103,440
|
|
|
7/18/2019
|
+2.70 / +3.46%
|
77.80
|
80.80
|
77.00
|
80.70
|
78.79
|
34.09
|
89,820
|
|
|
7/17/2019
|
-3.00 / -3.70%
|
81.50
|
81.70
|
77.50
|
78.00
|
79.60
|
32.95
|
303,190
|
|
|
7/16/2019
|
-1.90 / -2.29%
|
83.00
|
84.00
|
80.00
|
81.00
|
81.77
|
34.21
|
298,770
|
|
|
7/15/2019
|
+1.40 / +1.72%
|
82.00
|
84.00
|
82.00
|
82.90
|
83.05
|
35.02
|
84,520
|
|
|
7/12/2019
|
+0.50 / +0.62%
|
82.90
|
83.80
|
81.50
|
81.50
|
82.19
|
34.43
|
148,440
|
|
|
7/11/2019
|
+2.20 / +2.79%
|
79.70
|
81.70
|
79.70
|
81.00
|
81.09
|
34.21
|
171,910
|
|
|
7/10/2019
|
+1.10 / +1.42%
|
78.30
|
79.10
|
77.70
|
78.80
|
78.63
|
33.29
|
110,680
|
|
|
7/9/2019
|
+0.70 / +0.91%
|
76.60
|
78.40
|
76.00
|
77.70
|
77.43
|
32.82
|
106,490
|
|
|
7/8/2019
|
-0.80 / -1.03%
|
79.00
|
79.00
|
75.80
|
77.00
|
77.11
|
32.52
|
106,350
|
|
|
7/5/2019
|
+2.90 / +3.87%
|
76.00
|
78.40
|
76.00
|
77.80
|
77.38
|
32.86
|
170,540
|
|
|
7/4/2019
|
-65.10 / -46.50%
|
74.90
|
74.90
|
74.00
|
74.90
|
74.86
|
31.64
|
162,230
|
|
|
7/3/2019
|
+1.10 / +0.79%
|
138.30
|
140.00
|
138.30
|
140.00
|
139.39
|
29.57
|
73,090
|
|
|
7/2/2019
|
-0.80 / -0.57%
|
139.70
|
140.00
|
138.00
|
138.90
|
138.72
|
29.34
|
43,160
|
|
|
7/1/2019
|
+1.70 / +1.23%
|
140.00
|
140.40
|
139.00
|
139.70
|
139.58
|
29.50
|
42,290
|
|
|
6/28/2019
|
+2.70 / +2.00%
|
136.50
|
138.00
|
135.40
|
138.00
|
136.71
|
29.15
|
68,270
|
|
|
6/27/2019
|
+1.10 / +0.82%
|
133.10
|
136.00
|
133.10
|
135.30
|
135.15
|
28.58
|
30,500
|
|
|
6/26/2019
|
-0.90 / -0.67%
|
135.00
|
136.60
|
132.10
|
134.20
|
133.99
|
28.34
|
56,510
|
|
|
6/25/2019
|
-2.50 / -1.82%
|
137.60
|
139.00
|
134.90
|
135.10
|
136.50
|
28.53
|
43,950
|
|
|
6/24/2019
|
+2.60 / +1.93%
|
135.90
|
137.90
|
135.70
|
137.60
|
137.24
|
29.06
|
47,130
|
|
|
6/21/2019
|
+1.10 / +0.82%
|
134.00
|
136.00
|
133.70
|
135.00
|
135.04
|
28.51
|
55,900
|
|
|