|
|
Closing price on 5/18/2018
|
|
| Open |
73.40 |
| High |
78.50 |
| Low |
73.40 |
| Volume |
9,900 |
| Split-adjusted Price |
14.85 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
0.00 / 0.00%
|
73.40
|
78.50
|
73.40
|
76.00
|
77.88
|
14.85
|
9,900
|
|
|
5/17/2018
|
-1.00 / -1.30%
|
77.00
|
78.60
|
73.10
|
76.00
|
74.71
|
14.85
|
25,580
|
|
|
5/16/2018
|
+0.50 / +0.65%
|
78.50
|
78.90
|
76.10
|
77.00
|
78.87
|
15.05
|
22,760
|
|
|
5/15/2018
|
-2.00 / -2.55%
|
76.00
|
78.50
|
75.00
|
76.50
|
77.67
|
14.95
|
44,640
|
|
|
5/14/2018
|
+1.00 / +1.29%
|
77.50
|
78.50
|
74.00
|
78.50
|
74.15
|
15.34
|
5,880
|
|
|
5/11/2018
|
+1.80 / +2.38%
|
74.50
|
77.50
|
73.00
|
77.50
|
74.04
|
15.14
|
17,640
|
|
|
5/10/2018
|
-0.30 / -0.39%
|
75.00
|
76.00
|
74.00
|
75.70
|
74.14
|
14.79
|
33,030
|
|
|
5/9/2018
|
-1.00 / -1.30%
|
76.00
|
76.50
|
75.50
|
76.00
|
75.89
|
14.85
|
32,560
|
|
|
5/8/2018
|
0.00 / 0.00%
|
77.00
|
78.20
|
77.00
|
77.00
|
77.54
|
15.05
|
12,110
|
|
|
5/7/2018
|
-1.40 / -1.79%
|
77.00
|
78.30
|
77.00
|
77.00
|
78.16
|
15.05
|
7,600
|
|
|
5/4/2018
|
+2.40 / +3.16%
|
76.00
|
78.60
|
76.00
|
78.40
|
78.45
|
15.32
|
45,280
|
|
|
5/3/2018
|
-2.90 / -3.68%
|
77.00
|
78.70
|
76.00
|
76.00
|
78.41
|
14.85
|
14,820
|
|
|
5/2/2018
|
+2.20 / +2.87%
|
76.00
|
78.90
|
76.00
|
78.90
|
77.56
|
15.42
|
35,740
|
|
|
4/27/2018
|
+1.20 / +1.59%
|
75.50
|
77.00
|
74.50
|
76.70
|
75.29
|
14.99
|
25,330
|
|
|
4/26/2018
|
-1.50 / -1.95%
|
77.00
|
77.00
|
75.50
|
75.50
|
75.95
|
14.75
|
32,510
|
|
|
4/24/2018
|
-0.80 / -1.03%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.29
|
15.05
|
2,510
|
|
|
4/23/2018
|
-1.20 / -1.52%
|
77.00
|
79.00
|
77.00
|
77.80
|
77.77
|
15.20
|
9,760
|
|
|
4/20/2018
|
+1.00 / +1.28%
|
76.10
|
79.90
|
76.00
|
79.00
|
77.55
|
15.44
|
42,500
|
|
|
4/19/2018
|
0.00 / 0.00%
|
78.00
|
78.40
|
77.10
|
78.00
|
78.00
|
15.24
|
24,680
|
|
|
4/18/2018
|
0.00 / 0.00%
|
77.10
|
78.50
|
77.10
|
78.00
|
77.77
|
15.24
|
12,820
|
|
|
4/17/2018
|
-0.50 / -0.64%
|
77.00
|
79.00
|
76.90
|
78.00
|
77.48
|
15.24
|
20,430
|
|
|
4/16/2018
|
-0.80 / -1.01%
|
79.30
|
79.30
|
76.00
|
78.50
|
76.86
|
15.34
|
61,360
|
|
|
4/13/2018
|
+0.80 / +1.02%
|
77.50
|
79.30
|
77.50
|
79.30
|
78.64
|
15.49
|
13,670
|
|
|
4/12/2018
|
-1.00 / -1.26%
|
78.00
|
79.90
|
77.00
|
78.50
|
77.89
|
15.34
|
51,300
|
|
|
4/11/2018
|
-2.30 / -2.81%
|
79.50
|
82.30
|
79.10
|
79.50
|
81.39
|
15.53
|
62,180
|
|
|
4/10/2018
|
0.00 / 0.00%
|
79.00
|
81.80
|
78.50
|
81.80
|
79.29
|
15.98
|
13,810
|
|
|
4/9/2018
|
+0.80 / +0.99%
|
80.20
|
82.00
|
79.00
|
81.80
|
79.78
|
15.98
|
38,430
|
|
|
4/6/2018
|
+4.90 / +6.44%
|
76.00
|
81.00
|
74.00
|
81.00
|
74.76
|
15.83
|
100,800
|
|
|
4/5/2018
|
-0.90 / -1.17%
|
75.10
|
77.80
|
75.10
|
76.10
|
77.64
|
14.87
|
16,680
|
|
|
4/4/2018
|
-0.70 / -0.90%
|
78.00
|
78.00
|
75.10
|
77.00
|
77.66
|
15.05
|
47,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|