|
|
Closing price on 6/7/2024
|
|
| Open |
47.50 |
| High |
48.00 |
| Low |
46.80 |
| Volume |
32,100 |
| Split-adjusted Price |
38.54 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
+0.45 / +0.95%
|
47.50
|
48.00
|
46.80
|
47.60
|
47.04
|
38.54
|
32,100
|
|
|
6/6/2024
|
+0.15 / +0.32%
|
46.90
|
47.20
|
46.75
|
47.15
|
46.92
|
38.17
|
19,000
|
|
|
6/5/2024
|
-0.05 / -0.11%
|
47.15
|
47.40
|
47.00
|
47.00
|
47.16
|
38.05
|
66,500
|
|
|
6/4/2024
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.70
|
47.05
|
46.94
|
38.09
|
92,200
|
|
|
6/3/2024
|
-0.45 / -0.95%
|
47.50
|
48.00
|
46.80
|
47.05
|
47.13
|
38.09
|
41,300
|
|
|
5/31/2024
|
-0.40 / -0.84%
|
48.10
|
48.60
|
46.20
|
47.50
|
47.88
|
38.46
|
111,500
|
|
|
5/30/2024
|
+1.90 / +4.13%
|
45.60
|
48.00
|
45.60
|
47.90
|
46.62
|
38.78
|
157,800
|
|
|
5/29/2024
|
+0.50 / +1.10%
|
45.30
|
46.50
|
45.30
|
46.00
|
46.07
|
37.24
|
231,300
|
|
|
5/28/2024
|
-0.30 / -0.66%
|
45.15
|
46.60
|
45.15
|
45.50
|
45.51
|
36.84
|
20,000
|
|
|
5/27/2024
|
+1.55 / +3.50%
|
44.25
|
46.50
|
44.05
|
45.80
|
45.53
|
37.08
|
48,800
|
|
|
5/24/2024
|
-0.35 / -0.78%
|
44.50
|
44.90
|
44.25
|
44.25
|
44.42
|
35.83
|
61,400
|
|
|
5/23/2024
|
+0.25 / +0.56%
|
44.55
|
44.90
|
44.30
|
44.60
|
44.52
|
36.11
|
16,400
|
|
|
5/22/2024
|
-0.85 / -1.88%
|
45.10
|
45.30
|
44.35
|
44.35
|
44.88
|
35.91
|
53,000
|
|
|
5/21/2024
|
-0.30 / -0.66%
|
45.00
|
45.50
|
45.00
|
45.20
|
45.21
|
36.60
|
23,400
|
|
|
5/20/2024
|
+0.05 / +0.11%
|
45.45
|
45.50
|
44.90
|
45.50
|
45.12
|
36.84
|
29,600
|
|
|
5/17/2024
|
+0.85 / +1.91%
|
44.60
|
45.50
|
44.60
|
45.45
|
45.08
|
36.80
|
45,800
|
|
|
5/16/2024
|
-0.45 / -1.00%
|
45.10
|
45.10
|
44.60
|
44.60
|
44.79
|
36.11
|
55,500
|
|
|
5/15/2024
|
-0.65 / -1.42%
|
46.20
|
46.20
|
44.65
|
45.05
|
45.05
|
36.47
|
150,400
|
|
|
5/14/2024
|
-0.75 / -1.61%
|
46.40
|
46.55
|
45.45
|
45.70
|
45.76
|
37.00
|
44,500
|
|
|
5/13/2024
|
+0.95 / +2.09%
|
46.05
|
47.00
|
46.00
|
46.45
|
46.51
|
37.61
|
104,600
|
|
|
5/10/2024
|
+1.40 / +3.17%
|
44.35
|
45.90
|
44.00
|
45.50
|
44.80
|
36.84
|
112,600
|
|
|
5/9/2024
|
-0.25 / -0.56%
|
44.10
|
44.35
|
44.00
|
44.10
|
44.11
|
35.70
|
38,100
|
|
|
5/8/2024
|
+0.05 / +0.11%
|
44.45
|
44.45
|
44.00
|
44.35
|
44.17
|
35.91
|
38,600
|
|
|
5/7/2024
|
-0.20 / -0.45%
|
44.95
|
44.95
|
44.00
|
44.30
|
44.27
|
35.87
|
37,600
|
|
|
5/6/2024
|
+0.60 / +1.37%
|
44.80
|
45.00
|
44.20
|
44.50
|
44.63
|
36.03
|
58,100
|
|
|
5/3/2024
|
+0.40 / +0.92%
|
43.25
|
44.30
|
43.25
|
43.90
|
43.99
|
35.54
|
49,200
|
|
|
5/2/2024
|
+0.70 / +1.64%
|
42.80
|
43.50
|
42.80
|
43.50
|
43.17
|
35.22
|
22,900
|
|
|
4/26/2024
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.60
|
42.80
|
42.74
|
34.65
|
16,500
|
|
|
4/25/2024
|
-0.35 / -0.81%
|
42.90
|
43.30
|
42.70
|
42.80
|
42.85
|
34.65
|
12,500
|
|
|
4/24/2024
|
+0.85 / +2.01%
|
42.90
|
43.30
|
42.60
|
43.15
|
42.99
|
34.94
|
44,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|