|
Closing price on 8/6/2024
|
|
| Open |
38.20 |
| High |
39.65 |
| Low |
37.55 |
| Volume |
37,600 |
| Split-adjusted Price |
31.98 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.50 / +1.28%
|
38.20
|
39.65
|
37.55
|
39.50
|
38.38
|
31.98
|
37,600
|
|
|
8/5/2024
|
-1.00 / -2.50%
|
38.00
|
39.15
|
38.00
|
39.00
|
38.57
|
31.58
|
35,400
|
|
|
8/2/2024
|
-0.80 / -1.96%
|
38.90
|
40.00
|
38.90
|
40.00
|
39.37
|
32.39
|
28,000
|
|
|
8/1/2024
|
-2.25 / -5.23%
|
41.60
|
42.95
|
40.10
|
40.80
|
41.42
|
33.03
|
128,300
|
|
|
7/31/2024
|
-0.75 / -1.71%
|
42.10
|
44.00
|
42.10
|
43.05
|
42.70
|
34.85
|
10,600
|
|
|
7/30/2024
|
-0.20 / -0.45%
|
43.05
|
43.95
|
41.10
|
43.80
|
42.89
|
35.46
|
13,400
|
|
|
7/29/2024
|
-0.90 / -2.00%
|
44.50
|
44.50
|
43.65
|
44.00
|
44.00
|
35.62
|
43,000
|
|
|
7/26/2024
|
-0.10 / -0.22%
|
44.60
|
45.00
|
44.20
|
44.90
|
44.78
|
36.35
|
13,300
|
|
|
7/25/2024
|
-0.80 / -1.75%
|
45.80
|
46.00
|
44.95
|
45.00
|
45.06
|
36.43
|
11,700
|
|
|
7/24/2024
|
+0.20 / +0.44%
|
45.50
|
45.80
|
45.20
|
45.80
|
45.51
|
37.08
|
11,700
|
|
|
7/23/2024
|
-1.00 / -2.15%
|
46.20
|
46.30
|
45.60
|
45.60
|
46.07
|
36.92
|
36,900
|
|
|
7/22/2024
|
-0.30 / -0.64%
|
46.70
|
46.80
|
46.05
|
46.60
|
46.47
|
37.73
|
29,000
|
|
|
7/19/2024
|
+0.60 / +1.30%
|
45.90
|
46.95
|
45.90
|
46.90
|
46.68
|
37.97
|
40,400
|
|
|
7/18/2024
|
-0.70 / -1.49%
|
46.80
|
47.45
|
45.60
|
46.30
|
46.03
|
37.49
|
53,700
|
|
|
7/17/2024
|
-1.40 / -2.89%
|
48.50
|
48.90
|
46.10
|
47.00
|
47.24
|
38.05
|
145,700
|
|
|
7/16/2024
|
-0.20 / -0.41%
|
48.60
|
49.00
|
48.25
|
48.40
|
48.44
|
39.19
|
23,300
|
|
|
7/15/2024
|
+0.10 / +0.21%
|
48.40
|
48.60
|
48.35
|
48.60
|
48.50
|
39.35
|
24,700
|
|
|
7/12/2024
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.25
|
48.50
|
48.44
|
39.27
|
35,800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
48.30
|
48.50
|
48.25
|
48.50
|
48.42
|
39.27
|
17,000
|
|
|
7/10/2024
|
-0.15 / -0.31%
|
48.20
|
48.65
|
48.20
|
48.50
|
48.44
|
39.27
|
48,400
|
|
|
7/9/2024
|
-0.30 / -0.61%
|
48.95
|
49.00
|
48.40
|
48.65
|
48.64
|
39.39
|
72,900
|
|
|
7/8/2024
|
+0.55 / +1.14%
|
48.20
|
49.00
|
48.20
|
48.95
|
48.56
|
39.63
|
22,300
|
|
|
7/5/2024
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.30
|
48.40
|
48.40
|
39.19
|
18,000
|
|
|
7/4/2024
|
-0.30 / -0.61%
|
48.65
|
48.80
|
48.40
|
48.50
|
48.52
|
39.27
|
24,900
|
|
|
7/3/2024
|
+0.10 / +0.21%
|
48.85
|
48.85
|
48.50
|
48.80
|
48.65
|
39.51
|
15,400
|
|
|
7/2/2024
|
+0.15 / +0.31%
|
48.90
|
48.90
|
48.40
|
48.70
|
48.60
|
39.43
|
61,000
|
|
|
7/1/2024
|
-0.05 / -0.10%
|
48.50
|
48.80
|
48.45
|
48.55
|
48.54
|
39.31
|
22,300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
48.55
|
48.95
|
48.40
|
48.60
|
48.57
|
39.35
|
32,000
|
|
|
6/27/2024
|
-0.10 / -0.21%
|
48.55
|
48.70
|
48.30
|
48.60
|
48.47
|
39.35
|
32,900
|
|
|
6/26/2024
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.30
|
48.70
|
48.53
|
39.43
|
31,500
|
|
|