|
|
Closing price on 4/1/2024
|
|
| Open |
44.10 |
| High |
44.20 |
| Low |
42.90 |
| Volume |
70,600 |
| Split-adjusted Price |
34.81 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
-1.10 / -2.49%
|
44.10
|
44.20
|
42.90
|
43.00
|
43.31
|
34.81
|
70,600
|
|
|
3/29/2024
|
-0.15 / -0.34%
|
44.25
|
45.00
|
44.00
|
44.10
|
44.30
|
35.70
|
45,700
|
|
|
3/28/2024
|
-0.60 / -1.34%
|
44.85
|
45.30
|
44.00
|
44.25
|
44.63
|
35.83
|
82,400
|
|
|
3/27/2024
|
+0.45 / +1.01%
|
47.40
|
47.40
|
44.85
|
44.85
|
46.51
|
36.31
|
175,800
|
|
|
3/26/2024
|
+2.90 / +6.99%
|
44.40
|
44.40
|
44.35
|
44.40
|
44.40
|
35.95
|
331,300
|
|
|
3/25/2024
|
-0.80 / -1.89%
|
41.10
|
42.10
|
40.60
|
41.50
|
41.10
|
33.60
|
144,400
|
|
|
3/22/2024
|
+0.55 / +1.32%
|
44.65
|
44.65
|
41.75
|
42.30
|
43.19
|
34.25
|
112,900
|
|
|
3/21/2024
|
+2.70 / +6.91%
|
41.75
|
41.75
|
41.60
|
41.75
|
41.74
|
33.80
|
110,200
|
|
|
3/20/2024
|
+2.55 / +6.99%
|
39.05
|
39.05
|
38.80
|
39.05
|
39.05
|
31.62
|
212,600
|
|
|
3/19/2024
|
+0.55 / +1.53%
|
36.00
|
36.90
|
36.00
|
36.50
|
36.52
|
29.55
|
45,100
|
|
|
3/18/2024
|
-0.05 / -0.14%
|
35.80
|
36.10
|
35.00
|
35.95
|
35.60
|
29.11
|
37,800
|
|
|
3/15/2024
|
-0.50 / -1.37%
|
36.70
|
36.70
|
35.80
|
36.00
|
36.18
|
29.15
|
49,300
|
|
|
3/14/2024
|
-0.55 / -1.48%
|
38.00
|
38.00
|
36.50
|
36.50
|
37.20
|
29.55
|
67,300
|
|
|
3/13/2024
|
+0.20 / +0.54%
|
36.85
|
37.50
|
36.85
|
37.05
|
37.19
|
30.00
|
50,400
|
|
|
3/12/2024
|
+0.65 / +1.80%
|
36.80
|
38.00
|
36.75
|
36.85
|
37.28
|
29.83
|
53,300
|
|
|
3/11/2024
|
+0.50 / +1.40%
|
35.70
|
37.40
|
35.70
|
36.20
|
36.45
|
29.31
|
122,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
35.70
|
36.10
|
35.20
|
35.70
|
35.85
|
28.90
|
83,600
|
|
|
3/7/2024
|
+0.55 / +1.56%
|
35.15
|
35.70
|
35.15
|
35.70
|
35.51
|
28.90
|
60,000
|
|
|
3/6/2024
|
-0.35 / -0.99%
|
35.30
|
35.50
|
35.00
|
35.15
|
35.17
|
28.46
|
48,800
|
|
|
3/5/2024
|
+0.20 / +0.57%
|
35.70
|
35.70
|
35.30
|
35.50
|
35.49
|
28.74
|
45,800
|
|
|
3/4/2024
|
-0.25 / -0.70%
|
35.70
|
35.70
|
35.20
|
35.30
|
35.39
|
28.58
|
47,000
|
|
|
3/1/2024
|
+0.15 / +0.42%
|
35.55
|
35.60
|
35.20
|
35.55
|
35.49
|
28.78
|
110,600
|
|
|
2/29/2024
|
-0.05 / -0.14%
|
35.40
|
35.45
|
35.00
|
35.40
|
35.35
|
28.66
|
44,000
|
|
|
2/28/2024
|
+0.35 / +1.00%
|
35.00
|
35.50
|
34.90
|
35.45
|
35.26
|
28.70
|
60,700
|
|
|
2/27/2024
|
+0.40 / +1.15%
|
34.70
|
35.50
|
34.70
|
35.10
|
35.15
|
28.42
|
54,500
|
|
|
2/26/2024
|
-0.50 / -1.42%
|
35.00
|
35.10
|
34.70
|
34.70
|
34.98
|
28.09
|
137,800
|
|
|
2/23/2024
|
+0.45 / +1.29%
|
35.15
|
35.80
|
34.80
|
35.20
|
35.30
|
28.50
|
60,300
|
|
|
2/22/2024
|
-0.25 / -0.71%
|
34.55
|
35.10
|
34.55
|
34.75
|
34.98
|
28.13
|
37,700
|
|
|
2/21/2024
|
0.00 / 0.00%
|
34.95
|
35.00
|
34.50
|
35.00
|
34.94
|
28.34
|
62,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
34.40
|
35.05
|
34.40
|
35.00
|
34.96
|
28.34
|
108,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|