Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
D4L8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 47.88 | 0.67 | 1.42% | 47.43 | 47.97 | 47.37 | 0 |
| Jun 13 2024 | 47.21 | 0.18 | 0.38% | 47.00 | 47.22 | 46.91 | 0 |
| Jun 12 2024 | 47.03 | 0.29 | 0.62% | 46.84 | 47.15 | 46.77 | 0 |
| Jun 11 2024 | 46.74 | -0.01 | -0.02% | 46.86 | 48.20 | 46.71 | 0 |
| Jun 10 2024 | 46.75 | -0.21 | -0.45% | 46.85 | 46.97 | 46.73 | 0 |
| Jun 07 2024 | 46.96 | -0.23 | -0.48% | 47.28 | 47.30 | 46.84 | 0 |
| Jun 06 2024 | 47.19 | 0.08 | 0.17% | 47.16 | 47.33 | 47.09 | 0 |
| Jun 05 2024 | 47.11 | -0.04 | -0.08% | 47.11 | 47.29 | 46.86 | 0 |
| Jun 04 2024 | 47.15 | 0.45 | 0.97% | 46.68 | 47.34 | 46.67 | 0 |
| Jun 03 2024 | 46.69 | 0.48 | 1.03% | 46.37 | 46.86 | 46.32 | 0 |
| May 31 2024 | 46.22 | 0.04 | 0.09% | 46.21 | 46.37 | 45.92 | 0 |
| May 30 2024 | 46.18 | 0.48 | 1.05% | 45.90 | 46.18 | 45.85 | 0 |
| May 29 2024 | 45.70 | -0.08 | -0.16% | 45.65 | 45.74 | 45.56 | 0 |
| May 28 2024 | 45.77 | 0.04 | 0.10% | 45.82 | 45.93 | 45.73 | 0 |
| May 27 2024 | 45.73 | -0.06 | -0.13% | 45.75 | 45.78 | 45.68 | 0 |
| May 24 2024 | 45.79 | -0.06 | -0.12% | 45.92 | 45.93 | 45.74 | 0 |
| May 23 2024 | 45.85 | -0.11 | -0.24% | 45.90 | 46.03 | 45.80 | 0 |
| May 22 2024 | 45.96 | -0.27 | -0.59% | 45.91 | 46.02 | 45.87 | 0 |
| May 21 2024 | 46.23 | -0.09 | -0.20% | 46.23 | 46.32 | 46.19 | 0 |
| May 20 2024 | 46.32 | -0.11 | -0.25% | 46.35 | 46.41 | 46.29 | 0 |
| May 17 2024 | 46.44 | -0.37 | -0.78% | 46.72 | 46.72 | 46.44 | 0 |
| May 16 2024 | 46.80 | -0.09 | -0.18% | 47.09 | 47.14 | 46.80 | 0 |
| May 15 2024 | 46.89 | 0.13 | 0.28% | 46.90 | 48.02 | 45.85 | 0 |
| May 14 2024 | 46.76 | -0.09 | -0.20% | 46.81 | 47.00 | 46.52 | 0 |
| May 13 2024 | 46.85 | -0.12 | -0.25% | 47.02 | 47.14 | 46.78 | 0 |
| May 10 2024 | 46.96 | -0.11 | -0.23% | 46.97 | 47.15 | 46.82 | 0 |
| May 09 2024 | 47.08 | 0.00 | 0.00% | 47.11 | 47.17 | 46.98 | 0 |
| May 08 2024 | 47.07 | 0.01 | 0.02% | 47.06 | 47.26 | 46.89 | 0 |
| May 07 2024 | 47.06 | 0.26 | 0.55% | 46.93 | 48.00 | 46.90 | 0 |
| May 06 2024 | 46.81 | -0.05 | -0.11% | 46.79 | 47.00 | 46.74 | 0 |
| May 03 2024 | 46.86 | 0.44 | 0.95% | 46.65 | 47.48 | 45.93 | 0 |
| May 02 2024 | 46.42 | -0.63 | -1.34% | 46.45 | 47.41 | 46.22 | 0 |
| Apr 30 2024 | 47.05 | 0.75 | 1.62% | 46.33 | 47.08 | 45.96 | 0 |
| Apr 29 2024 | 46.29 | -0.03 | -0.06% | 46.26 | 46.42 | 46.22 | 0 |
| Apr 26 2024 | 46.32 | 0.15 | 0.33% | 46.24 | 46.41 | 46.07 | 0 |
| Apr 25 2024 | 46.17 | -0.30 | -0.65% | 46.25 | 46.38 | 46.03 | 0 |
| Apr 24 2024 | 46.47 | -0.29 | -0.61% | 46.54 | 46.74 | 46.39 | 0 |
| Apr 23 2024 | 46.76 | -0.31 | -0.66% | 47.00 | 47.23 | 46.75 | 0 |
| Apr 22 2024 | 47.07 | 0.14 | 0.31% | 46.87 | 47.18 | 46.85 | 0 |
| Apr 19 2024 | 46.92 | 0.36 | 0.77% | 46.90 | 47.09 | 46.60 | 0 |
| Apr 18 2024 | 46.56 | 0.00 | -0.01% | 46.74 | 46.92 | 46.55 | 0 |
| Apr 17 2024 | 46.57 | 0.05 | 0.11% | 46.49 | 46.65 | 46.40 | 0 |
| Apr 16 2024 | 46.52 | 0.02 | 0.05% | 46.61 | 46.73 | 46.36 | 0 |
| Apr 15 2024 | 46.49 | -0.38 | -0.80% | 46.65 | 46.70 | 46.33 | 0 |
| Apr 12 2024 | 46.87 | 0.42 | 0.91% | 46.53 | 47.05 | 46.31 | 0 |
| Apr 11 2024 | 46.45 | -0.07 | -0.15% | 46.40 | 47.83 | 46.20 | 0 |
| Apr 10 2024 | 46.52 | -0.25 | -0.53% | 46.70 | 46.77 | 46.36 | 0 |
| Apr 09 2024 | 46.76 | 0.17 | 0.36% | 46.67 | 46.78 | 46.47 | 0 |
| Apr 08 2024 | 46.60 | -0.46 | -0.97% | 46.77 | 46.86 | 46.54 | 0 |
| Apr 05 2024 | 47.06 | 0.33 | 0.70% | 47.08 | 47.09 | 46.78 | 0 |
| Apr 04 2024 | 46.73 | -0.06 | -0.12% | 46.61 | 46.92 | 46.52 | 0 |
| Apr 03 2024 | 46.78 | 0.12 | 0.26% | 46.76 | 46.86 | 46.57 | 0 |
| Apr 02 2024 | 46.66 | -0.66 | -1.39% | 47.90 | 49.50 | 46.65 | 0 |
| Mar 28 2024 | 47.32 | 0.21 | 0.45% | 47.12 | 47.35 | 47.03 | 0 |
| Mar 27 2024 | 47.11 | 0.12 | 0.26% | 46.97 | 47.13 | 46.81 | 0 |
| Mar 26 2024 | 46.99 | -0.22 | -0.46% | 47.85 | 47.85 | 46.80 | 0 |
| Mar 25 2024 | 47.20 | -0.25 | -0.53% | 47.46 | 47.52 | 47.05 | 0 |
| Mar 22 2024 | 47.46 | 0.38 | 0.81% | 47.33 | 47.54 | 47.25 | 0 |
| Mar 21 2024 | 47.08 | -0.15 | -0.32% | 47.33 | 47.33 | 46.75 | 0 |
| Mar 20 2024 | 47.23 | -0.04 | -0.08% | 47.30 | 47.37 | 47.14 | 0 |
| Mar 19 2024 | 47.27 | -0.04 | -0.09% | 47.27 | 47.48 | 47.14 | 0 |
