|
|
Closing price on 2/2/2024
|
|
| Open |
31.75 |
| High |
32.50 |
| Low |
31.20 |
| Volume |
279,600 |
| Split-adjusted Price |
25.83 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
+0.15 / +0.47%
|
31.75
|
32.50
|
31.20
|
31.90
|
32.07
|
25.83
|
279,600
|
|
|
2/1/2024
|
+0.70 / +2.25%
|
31.05
|
31.75
|
30.00
|
31.75
|
31.33
|
25.71
|
93,900
|
|
|
1/31/2024
|
+0.85 / +2.81%
|
30.30
|
31.60
|
29.80
|
31.05
|
30.79
|
25.14
|
159,100
|
|
|
1/30/2024
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.70
|
30.20
|
30.00
|
24.45
|
205,900
|
|
|
1/29/2024
|
+0.10 / +0.33%
|
30.05
|
31.40
|
29.75
|
30.00
|
30.28
|
24.29
|
124,900
|
|
|
1/26/2024
|
+1.95 / +6.98%
|
28.00
|
29.90
|
27.95
|
29.90
|
29.72
|
24.21
|
471,700
|
|
|
1/25/2024
|
+1.80 / +6.88%
|
26.25
|
27.95
|
26.15
|
27.95
|
27.37
|
22.63
|
544,200
|
|
|
1/24/2024
|
+0.15 / +0.58%
|
26.00
|
26.80
|
25.95
|
26.15
|
26.17
|
21.17
|
105,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.95
|
26.00
|
26.00
|
21.05
|
24,400
|
|
|
1/22/2024
|
+0.05 / +0.19%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.03
|
21.05
|
39,600
|
|
|
1/19/2024
|
+0.05 / +0.19%
|
25.95
|
25.95
|
25.85
|
25.95
|
25.89
|
21.01
|
20,500
|
|
|
1/18/2024
|
+0.35 / +1.37%
|
25.80
|
26.40
|
25.60
|
25.90
|
25.94
|
20.97
|
25,000
|
|
|
1/17/2024
|
+0.05 / +0.20%
|
25.50
|
25.55
|
25.45
|
25.55
|
25.50
|
20.69
|
6,800
|
|
|
1/16/2024
|
+0.05 / +0.20%
|
25.50
|
25.55
|
25.35
|
25.50
|
25.48
|
20.65
|
15,100
|
|
|
1/15/2024
|
-0.55 / -2.12%
|
26.00
|
26.00
|
25.45
|
25.45
|
25.67
|
20.61
|
18,800
|
|
|
1/12/2024
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.65
|
26.00
|
25.96
|
21.05
|
51,200
|
|
|
1/11/2024
|
+0.40 / +1.56%
|
25.80
|
26.40
|
25.80
|
26.10
|
26.15
|
21.13
|
39,300
|
|
|
1/10/2024
|
+0.10 / +0.39%
|
25.60
|
25.95
|
25.60
|
25.70
|
25.72
|
20.81
|
12,500
|
|
|
1/9/2024
|
-0.05 / -0.19%
|
25.60
|
25.65
|
25.50
|
25.60
|
25.59
|
20.73
|
9,000
|
|
|
1/8/2024
|
+0.40 / +1.58%
|
25.50
|
25.85
|
25.50
|
25.65
|
25.64
|
20.77
|
38,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
25.30
|
25.35
|
25.20
|
25.25
|
25.27
|
20.44
|
30,800
|
|
|
1/4/2024
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.10
|
25.25
|
25.24
|
20.44
|
32,900
|
|
|
1/3/2024
|
+0.05 / +0.20%
|
25.10
|
25.20
|
25.10
|
25.15
|
25.14
|
20.36
|
6,000
|
|
|
1/2/2024
|
-0.10 / -0.40%
|
25.20
|
25.40
|
25.00
|
25.10
|
25.13
|
20.32
|
8,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.10
|
20.40
|
72,900
|
|
|
12/28/2023
|
-0.05 / -0.20%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.08
|
20.40
|
10,500
|
|
|
12/27/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.25
|
25.10
|
20.44
|
12,400
|
|
|
12/26/2023
|
+0.15 / +0.60%
|
25.00
|
25.25
|
25.00
|
25.25
|
25.02
|
20.44
|
22,100
|
|
|
12/25/2023
|
-0.20 / -0.79%
|
25.10
|
25.20
|
25.00
|
25.10
|
25.11
|
20.32
|
9,500
|
|
|
12/22/2023
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.25
|
25.30
|
25.40
|
20.48
|
11,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|