|
Closing price on 9/16/2019
|
|
| Open |
72.00 |
| High |
72.40 |
| Low |
70.00 |
| Volume |
165,180 |
| Split-adjusted Price |
29.57 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
-1.50 / -2.10%
|
72.00
|
72.40
|
70.00
|
70.00
|
70.81
|
29.57
|
165,180
|
|
|
9/13/2019
|
+0.50 / +0.70%
|
70.70
|
71.50
|
69.10
|
71.50
|
70.15
|
30.20
|
134,170
|
|
|
9/12/2019
|
+3.10 / +4.57%
|
70.00
|
71.80
|
70.00
|
71.00
|
70.71
|
29.99
|
167,180
|
|
|
9/11/2019
|
+4.40 / +6.93%
|
66.00
|
67.90
|
64.50
|
67.90
|
66.16
|
28.68
|
170,740
|
|
|
9/10/2019
|
-3.50 / -5.22%
|
65.10
|
66.90
|
62.40
|
63.50
|
64.03
|
26.82
|
447,460
|
|
|
9/9/2019
|
-5.00 / -6.94%
|
72.00
|
72.00
|
67.00
|
67.00
|
68.29
|
28.30
|
312,650
|
|
|
9/6/2019
|
-2.50 / -3.36%
|
75.00
|
76.00
|
72.00
|
72.00
|
73.88
|
30.41
|
60,840
|
|
|
9/5/2019
|
+0.50 / +0.68%
|
76.00
|
76.00
|
74.40
|
74.50
|
75.15
|
31.47
|
78,430
|
|
|
9/4/2019
|
-0.40 / -0.54%
|
70.20
|
74.30
|
69.20
|
74.00
|
70.72
|
31.26
|
297,290
|
|
|
9/3/2019
|
-5.60 / -7.00%
|
80.00
|
80.90
|
74.40
|
74.40
|
76.09
|
31.43
|
415,230
|
|
|
8/30/2019
|
-2.50 / -3.03%
|
82.50
|
83.50
|
80.00
|
80.00
|
81.66
|
33.79
|
141,140
|
|
|
8/29/2019
|
-1.50 / -1.79%
|
84.00
|
85.00
|
81.40
|
82.50
|
82.77
|
34.85
|
124,920
|
|
|
8/28/2019
|
-1.30 / -1.52%
|
85.30
|
86.90
|
84.00
|
84.00
|
85.21
|
35.48
|
138,240
|
|
|
8/27/2019
|
-2.20 / -2.51%
|
88.40
|
88.90
|
85.30
|
85.30
|
86.70
|
36.03
|
86,100
|
|
|
8/26/2019
|
+0.30 / +0.34%
|
87.20
|
88.80
|
85.00
|
87.50
|
87.15
|
36.96
|
46,920
|
|
|
8/23/2019
|
-0.40 / -0.46%
|
87.90
|
88.20
|
86.10
|
87.20
|
87.15
|
36.83
|
63,040
|
|
|
8/22/2019
|
-1.40 / -1.57%
|
89.50
|
89.60
|
87.50
|
87.60
|
88.25
|
37.00
|
94,210
|
|
|
8/21/2019
|
-1.80 / -1.98%
|
91.50
|
91.80
|
88.80
|
89.00
|
90.22
|
37.59
|
134,740
|
|
|
8/20/2019
|
+4.30 / +4.97%
|
87.30
|
90.80
|
87.30
|
90.80
|
89.38
|
38.35
|
309,530
|
|
|
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
|
|
|