|
|
Closing price on 2/6/2025
|
|
| Open |
35.50 |
| High |
36.00 |
| Low |
35.40 |
| Volume |
55,100 |
| Split-adjusted Price |
35.55 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
+0.05 / +0.14%
|
35.50
|
36.00
|
35.40
|
35.55
|
35.53
|
35.55
|
55,100
|
|
|
2/5/2025
|
+0.30 / +0.85%
|
35.50
|
37.00
|
35.00
|
35.50
|
35.56
|
35.50
|
133,900
|
|
|
2/4/2025
|
+0.25 / +0.72%
|
34.80
|
35.40
|
34.80
|
35.20
|
35.00
|
35.20
|
51,900
|
|
|
2/3/2025
|
+0.35 / +1.01%
|
35.00
|
35.20
|
34.40
|
34.95
|
34.88
|
34.95
|
95,000
|
|
|
1/24/2025
|
-0.15 / -0.43%
|
34.75
|
35.30
|
34.20
|
34.60
|
34.68
|
34.60
|
85,700
|
|
|
1/23/2025
|
-0.05 / -0.14%
|
34.65
|
35.60
|
34.30
|
34.75
|
34.63
|
34.75
|
99,700
|
|
|
1/22/2025
|
-1.05 / -2.93%
|
36.25
|
36.40
|
34.10
|
34.80
|
35.01
|
34.80
|
137,700
|
|
|
1/21/2025
|
+1.55 / +4.52%
|
35.50
|
36.70
|
35.50
|
35.85
|
35.90
|
35.85
|
249,900
|
|
|
1/20/2025
|
+2.20 / +6.85%
|
32.20
|
34.30
|
32.20
|
34.30
|
33.79
|
34.30
|
454,600
|
|
|
1/17/2025
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.85
|
32.10
|
32.01
|
32.10
|
26,500
|
|
|
1/16/2025
|
+0.20 / +0.63%
|
32.00
|
32.10
|
31.70
|
32.00
|
31.95
|
32.00
|
47,100
|
|
|
1/15/2025
|
+0.40 / +1.27%
|
31.70
|
32.00
|
31.65
|
31.80
|
31.88
|
31.80
|
54,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.44
|
31.40
|
5,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.40
|
31.40
|
31.42
|
31.40
|
16,000
|
|
|
1/10/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.35
|
31.40
|
31.42
|
31.40
|
15,900
|
|
|
1/9/2025
|
+0.05 / +0.16%
|
31.35
|
31.65
|
31.35
|
31.40
|
31.41
|
31.40
|
16,900
|
|
|
1/8/2025
|
+0.10 / +0.32%
|
31.30
|
31.70
|
31.30
|
31.35
|
31.42
|
31.35
|
10,800
|
|
|
1/7/2025
|
-0.25 / -0.79%
|
31.10
|
31.70
|
31.10
|
31.25
|
31.53
|
31.25
|
43,800
|
|
|
1/6/2025
|
-0.20 / -0.63%
|
31.70
|
31.70
|
30.70
|
31.50
|
31.43
|
31.50
|
16,400
|
|
|
1/3/2025
|
+0.20 / +0.63%
|
31.90
|
31.90
|
31.50
|
31.70
|
31.68
|
31.70
|
11,600
|
|
|
1/2/2025
|
-0.20 / -0.63%
|
31.70
|
31.80
|
31.45
|
31.50
|
31.59
|
31.50
|
41,400
|
|
|
12/31/2024
|
+0.10 / +0.32%
|
31.85
|
31.85
|
31.60
|
31.70
|
31.70
|
31.70
|
10,700
|
|
|
12/30/2024
|
0.00 / 0.00%
|
31.60
|
32.50
|
31.60
|
31.60
|
31.72
|
31.60
|
26,800
|
|
|
12/27/2024
|
-0.30 / -0.94%
|
31.90
|
31.90
|
31.60
|
31.60
|
31.72
|
31.60
|
26,000
|
|
|
12/26/2024
|
+0.30 / +0.95%
|
31.65
|
32.00
|
31.65
|
31.90
|
31.88
|
31.90
|
28,500
|
|
|
12/25/2024
|
0.00 / 0.00%
|
31.60
|
32.30
|
31.55
|
31.60
|
31.66
|
31.60
|
19,400
|
|
|
12/24/2024
|
-0.40 / -1.25%
|
31.60
|
31.75
|
31.50
|
31.60
|
31.62
|
31.60
|
25,300
|
|
|
12/23/2024
|
-0.25 / -0.78%
|
32.20
|
32.25
|
31.90
|
32.00
|
32.06
|
32.00
|
23,900
|
|
|
12/20/2024
|
-0.20 / -0.62%
|
32.30
|
32.60
|
32.25
|
32.25
|
32.34
|
32.25
|
21,100
|
|
|
12/19/2024
|
0.00 / 0.00%
|
32.45
|
32.45
|
32.10
|
32.45
|
32.41
|
32.45
|
20,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|