|
|
Closing price on 12/27/2019
|
|
| Open |
79.40 |
| High |
80.00 |
| Low |
78.40 |
| Volume |
38,720 |
| Split-adjusted Price |
33.71 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
+0.40 / +0.50%
|
79.40
|
80.00
|
78.40
|
79.80
|
79.13
|
33.71
|
38,720
|
|
|
12/26/2019
|
+0.10 / +0.13%
|
79.90
|
79.90
|
79.00
|
79.40
|
79.54
|
33.54
|
28,100
|
|
|
12/25/2019
|
+1.50 / +1.93%
|
77.70
|
80.20
|
77.30
|
79.30
|
79.32
|
33.50
|
101,050
|
|
|
12/24/2019
|
-1.20 / -1.52%
|
77.50
|
78.50
|
77.10
|
77.80
|
77.84
|
32.86
|
41,610
|
|
|
12/23/2019
|
0.00 / 0.00%
|
79.00
|
79.20
|
77.30
|
79.00
|
78.45
|
33.37
|
78,440
|
|
|
12/20/2019
|
+1.00 / +1.28%
|
77.60
|
79.50
|
77.60
|
79.00
|
79.10
|
33.37
|
68,820
|
|
|
12/19/2019
|
+1.00 / +1.30%
|
76.50
|
79.00
|
76.50
|
78.00
|
78.06
|
32.95
|
49,310
|
|
|
12/18/2019
|
+0.30 / +0.39%
|
76.20
|
77.80
|
75.90
|
77.00
|
76.75
|
32.52
|
60,420
|
|
|
12/17/2019
|
-1.20 / -1.54%
|
77.10
|
77.50
|
76.50
|
76.70
|
76.86
|
32.40
|
69,920
|
|
|
12/16/2019
|
-0.30 / -0.38%
|
78.20
|
78.70
|
76.10
|
77.90
|
77.29
|
32.91
|
98,620
|
|
|
12/13/2019
|
-0.30 / -0.38%
|
78.30
|
79.20
|
77.80
|
78.20
|
78.61
|
33.03
|
122,290
|
|
|
12/12/2019
|
+0.20 / +0.26%
|
78.40
|
79.80
|
78.40
|
78.50
|
79.14
|
33.16
|
177,640
|
|
|
12/11/2019
|
+2.80 / +3.71%
|
75.50
|
78.40
|
75.50
|
78.30
|
77.04
|
33.07
|
133,230
|
|
|
12/10/2019
|
-0.10 / -0.13%
|
75.80
|
76.50
|
75.00
|
75.50
|
75.84
|
31.89
|
116,790
|
|
|
12/9/2019
|
+1.10 / +1.48%
|
74.50
|
75.90
|
74.30
|
75.60
|
75.01
|
31.93
|
81,860
|
|
|
12/6/2019
|
-0.90 / -1.19%
|
75.50
|
76.10
|
74.50
|
74.50
|
75.22
|
31.47
|
135,490
|
|
|
12/5/2019
|
+0.40 / +0.53%
|
75.00
|
76.50
|
74.20
|
75.40
|
75.46
|
31.85
|
295,000
|
|
|
12/4/2019
|
-1.50 / -1.96%
|
76.50
|
76.90
|
74.10
|
75.00
|
75.40
|
31.68
|
97,380
|
|
|
12/3/2019
|
+0.60 / +0.79%
|
73.10
|
76.50
|
72.30
|
76.50
|
74.32
|
32.31
|
284,070
|
|
|
12/2/2019
|
-5.70 / -6.99%
|
81.30
|
81.60
|
75.90
|
75.90
|
77.57
|
32.06
|
513,470
|
|
|
11/29/2019
|
+0.10 / +0.12%
|
81.50
|
82.40
|
80.50
|
81.60
|
81.76
|
34.47
|
71,000
|
|
|
11/28/2019
|
-0.20 / -0.24%
|
81.70
|
82.50
|
79.90
|
81.50
|
81.12
|
34.43
|
243,420
|
|
|
11/27/2019
|
-0.90 / -1.09%
|
81.50
|
83.90
|
81.00
|
81.70
|
81.80
|
34.51
|
117,770
|
|
|
11/26/2019
|
+0.60 / +0.73%
|
82.00
|
83.80
|
81.70
|
82.60
|
82.78
|
34.89
|
114,960
|
|
|
11/25/2019
|
-1.00 / -1.20%
|
81.00
|
82.00
|
77.70
|
82.00
|
79.91
|
34.64
|
302,870
|
|
|
11/22/2019
|
-6.20 / -6.95%
|
89.20
|
90.50
|
83.00
|
83.00
|
85.90
|
35.06
|
628,410
|
|
|
11/21/2019
|
+0.60 / +0.68%
|
88.60
|
90.00
|
88.40
|
89.20
|
89.25
|
37.68
|
167,550
|
|
|
11/20/2019
|
0.00 / 0.00%
|
88.10
|
89.40
|
88.00
|
88.60
|
88.70
|
37.42
|
82,850
|
|
|
11/19/2019
|
-0.20 / -0.23%
|
88.80
|
89.80
|
88.00
|
88.60
|
88.97
|
37.42
|
68,910
|
|
|
11/18/2019
|
+2.30 / +2.66%
|
86.50
|
89.50
|
86.50
|
88.80
|
88.62
|
37.51
|
346,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|