|
Closing price on 8/19/2019
|
|
| Open |
87.00 |
| High |
87.90 |
| Low |
85.50 |
| Volume |
176,780 |
| Split-adjusted Price |
36.54 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-1.10 / -1.26%
|
87.00
|
87.90
|
85.50
|
86.50
|
86.66
|
36.54
|
176,780
|
|
|
8/16/2019
|
+3.20 / +3.79%
|
85.00
|
88.30
|
85.00
|
87.60
|
87.07
|
37.00
|
120,300
|
|
|
8/15/2019
|
+0.40 / +0.48%
|
82.00
|
84.50
|
82.00
|
84.40
|
83.26
|
35.65
|
58,260
|
|
|
8/14/2019
|
-0.50 / -0.59%
|
85.00
|
85.80
|
82.00
|
84.00
|
84.07
|
35.48
|
62,950
|
|
|
8/13/2019
|
-2.70 / -3.10%
|
86.50
|
86.60
|
81.50
|
84.50
|
84.06
|
35.69
|
203,870
|
|
|
8/12/2019
|
-0.80 / -0.91%
|
87.50
|
89.00
|
86.60
|
87.20
|
87.64
|
36.83
|
64,260
|
|
|
8/9/2019
|
-0.80 / -0.90%
|
88.80
|
90.00
|
88.00
|
88.00
|
88.98
|
37.17
|
95,420
|
|
|
8/8/2019
|
-1.20 / -1.33%
|
90.00
|
90.00
|
88.20
|
88.80
|
88.83
|
37.51
|
73,350
|
|
|
8/7/2019
|
-1.60 / -1.75%
|
91.80
|
92.00
|
87.80
|
90.00
|
89.21
|
38.02
|
128,180
|
|
|
8/6/2019
|
+4.70 / +5.41%
|
85.00
|
92.90
|
83.10
|
91.60
|
88.68
|
38.69
|
334,790
|
|
|
8/5/2019
|
-0.60 / -0.69%
|
88.00
|
88.00
|
85.50
|
86.90
|
86.66
|
36.71
|
98,150
|
|
|
8/2/2019
|
+3.00 / +3.55%
|
87.40
|
90.30
|
87.00
|
87.50
|
88.47
|
36.96
|
214,830
|
|
|
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
|
|
|