|
Closing price on 9/27/2019
|
|
| Open |
68.50 |
| High |
69.00 |
| Low |
67.50 |
| Volume |
103,560 |
| Split-adjusted Price |
23.13 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
-0.80 / -1.17%
|
68.50
|
69.00
|
67.50
|
67.50
|
68.05
|
23.13
|
103,560
|
|
|
9/26/2019
|
+0.30 / +0.44%
|
69.70
|
69.70
|
68.10
|
68.30
|
68.84
|
23.40
|
37,740
|
|
|
9/25/2019
|
+1.50 / +2.26%
|
67.30
|
68.40
|
66.50
|
68.00
|
67.87
|
23.30
|
78,030
|
|
|
9/24/2019
|
+0.50 / +0.76%
|
66.00
|
67.50
|
64.90
|
66.50
|
66.49
|
22.79
|
117,680
|
|
|
9/23/2019
|
-3.70 / -5.31%
|
69.10
|
69.70
|
66.00
|
66.00
|
67.98
|
22.62
|
136,230
|
|
|
9/20/2019
|
-1.20 / -1.69%
|
70.90
|
70.90
|
69.70
|
69.70
|
70.02
|
23.88
|
129,640
|
|
|
9/19/2019
|
-0.10 / -0.14%
|
71.20
|
71.20
|
69.20
|
70.90
|
70.28
|
24.30
|
66,690
|
|
|
9/18/2019
|
-0.50 / -0.70%
|
71.90
|
72.40
|
70.00
|
71.00
|
71.15
|
24.33
|
70,740
|
|
|
9/17/2019
|
+1.50 / +2.14%
|
70.00
|
71.50
|
68.90
|
71.50
|
69.96
|
24.50
|
137,810
|
|
|
9/16/2019
|
-1.50 / -2.10%
|
72.00
|
72.40
|
70.00
|
70.00
|
70.81
|
23.99
|
165,180
|
|
|
9/13/2019
|
+0.50 / +0.70%
|
70.70
|
71.50
|
69.10
|
71.50
|
70.15
|
24.50
|
134,170
|
|
|
9/12/2019
|
+3.10 / +4.57%
|
70.00
|
71.80
|
70.00
|
71.00
|
70.71
|
24.33
|
167,180
|
|
|
9/11/2019
|
+4.40 / +6.93%
|
66.00
|
67.90
|
64.50
|
67.90
|
66.16
|
23.27
|
170,740
|
|
|
9/10/2019
|
-3.50 / -5.22%
|
65.10
|
66.90
|
62.40
|
63.50
|
64.03
|
21.76
|
447,460
|
|
|
9/9/2019
|
-5.00 / -6.94%
|
72.00
|
72.00
|
67.00
|
67.00
|
68.29
|
22.96
|
312,650
|
|
|
9/6/2019
|
-2.50 / -3.36%
|
75.00
|
76.00
|
72.00
|
72.00
|
73.88
|
24.67
|
60,840
|
|
|
9/5/2019
|
+0.50 / +0.68%
|
76.00
|
76.00
|
74.40
|
74.50
|
75.15
|
25.53
|
78,430
|
|
|
9/4/2019
|
-0.40 / -0.54%
|
70.20
|
74.30
|
69.20
|
74.00
|
70.72
|
25.36
|
297,290
|
|
|
9/3/2019
|
-5.60 / -7.00%
|
80.00
|
80.90
|
74.40
|
74.40
|
76.09
|
25.49
|
415,230
|
|
|
8/30/2019
|
-2.50 / -3.03%
|
82.50
|
83.50
|
80.00
|
80.00
|
81.66
|
27.41
|
141,140
|
|
|
8/29/2019
|
-1.50 / -1.79%
|
84.00
|
85.00
|
81.40
|
82.50
|
82.77
|
28.27
|
124,920
|
|
|
8/28/2019
|
-1.30 / -1.52%
|
85.30
|
86.90
|
84.00
|
84.00
|
85.21
|
28.78
|
138,240
|
|
|
8/27/2019
|
-2.20 / -2.51%
|
88.40
|
88.90
|
85.30
|
85.30
|
86.70
|
29.23
|
86,100
|
|
|
8/26/2019
|
+0.30 / +0.34%
|
87.20
|
88.80
|
85.00
|
87.50
|
87.15
|
29.98
|
46,920
|
|
|
8/23/2019
|
-0.40 / -0.46%
|
87.90
|
88.20
|
86.10
|
87.20
|
87.15
|
29.88
|
63,040
|
|
|
8/22/2019
|
-1.40 / -1.57%
|
89.50
|
89.60
|
87.50
|
87.60
|
88.25
|
30.02
|
94,210
|
|
|
8/21/2019
|
-1.80 / -1.98%
|
91.50
|
91.80
|
88.80
|
89.00
|
90.22
|
30.50
|
134,740
|
|
|
8/20/2019
|
+4.30 / +4.97%
|
87.30
|
90.80
|
87.30
|
90.80
|
89.38
|
31.11
|
309,530
|
|
|
8/19/2019
|
-1.10 / -1.26%
|
87.00
|
87.90
|
85.50
|
86.50
|
86.66
|
29.64
|
176,780
|
|
|
8/16/2019
|
+3.20 / +3.79%
|
85.00
|
88.30
|
85.00
|
87.60
|
87.07
|
30.02
|
120,300
|
|
|